Direxion Small Cap Bear 3X Shares (TZA)

Historical Prices For Direxion Small Cap Bear 3X Shares (TZA)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	10.91	10.95	10.71	10.76	14,094,909	10.76
7/02/2025	11.44	11.60	11.04	11.03	23,385,751	11.03
7/01/2025	12.07	12.14	11.10	11.51	28,221,504	11.51
6/30/2025	11.73	11.93	11.72	11.86	12,216,824	11.86
6/27/2025	11.83	12.14	11.61	11.89	20,414,085	11.89
6/26/2025	12.36	12.40	11.90	11.92	16,876,811	11.92
6/25/2025	12.06	12.54	12.06	12.51	13,496,266	12.51
6/24/2025	12.32	12.47	12.02	12.11	16,114,074	12.11
6/23/2025	13.24	13.55	12.63	12.63	20,315,971	12.57
6/20/2025	12.75	13.24	12.72	13.09	13,177,067	13.03
6/18/2025	13.24	13.36	12.68	13.00	17,921,438	12.94
6/17/2025	13.09	13.23	12.85	13.21	18,470,149	13.15
6/16/2025	12.86	13.00	12.57	12.79	16,552,870	12.73
6/13/2025	13.10	13.37	12.80	13.24	23,983,572	13.18
6/12/2025	12.65	12.74	12.46	12.55	14,527,546	12.49
6/11/2025	12.07	12.45	12.00	12.38	18,626,610	12.33
6/10/2025	12.25	12.37	12.08	12.25	12,291,950	12.20
6/09/2025	12.35	12.58	12.27	12.44	13,941,290	12.38
6/06/2025	12.78	12.95	12.66	12.70	15,358,999	12.64
6/05/2025	13.28	13.61	13.07	13.32	17,709,602	13.26
6/04/2025	13.20	13.38	13.03	13.33	13,711,995	13.27
6/03/2025	13.73	13.91	13.11	13.21	18,127,831	13.15
6/02/2025	13.95	14.49	13.85	13.86	15,067,972	13.80
5/30/2025	14.00	14.30	13.76	13.99	17,891,595	13.93
5/29/2025	13.59	14.10	13.58	13.77	15,337,333	13.71
5/28/2025	13.47	13.94	13.39	13.88	15,484,945	13.82
5/27/2025	13.88	14.21	13.45	13.45	18,098,099	13.39
5/23/2025	15.14	15.17	14.41	14.56	23,023,284	14.50
5/22/2025	14.58	14.75	14.15	14.38	17,915,286	14.32
5/21/2025	13.74	14.45	13.54	14.38	24,459,105	14.32
5/20/2025	13.35	13.48	13.13	13.25	15,754,737	13.19
5/19/2025	13.69	13.79	13.26	13.28	14,720,423	13.22
5/16/2025	13.38	13.51	13.06	13.10	15,997,540	13.04
5/15/2025	13.74	13.97	13.41	13.42	17,635,036	13.36
5/14/2025	13.45	13.73	13.35	13.66	17,845,883	13.60
5/13/2025	13.27	13.46	13.14	13.30	15,313,136	13.24
5/12/2025	13.24	13.92	13.06	13.48	19,095,191	13.42
5/09/2025	14.88	15.23	14.72	15.03	13,852,046	14.96
5/08/2025	15.27	15.64	14.57	14.93	22,369,287	14.86
5/07/2025	15.68	16.17	15.56	15.86	15,999,559	15.79
5/06/2025	16.02	16.24	15.57	15.99	14,087,587	15.92
5/05/2025	15.56	15.67	15.13	15.47	12,036,357	15.40
5/02/2025	15.68	15.70	14.95	15.13	19,975,141	15.06
5/01/2025	16.28	16.77	15.79	16.20	17,336,979	16.13
4/30/2025	16.89	17.50	16.33	16.51	18,159,376	16.44
4/29/2025	16.60	16.95	15.99	16.19	14,178,733	16.12
4/28/2025	16.57	17.07	16.16	16.47	13,631,072	16.40
4/25/2025	17.00	17.31	16.62	16.65	17,133,488	16.58
4/24/2025	17.57	17.80	16.58	16.66	11,200,104	16.59
4/23/2025	16.91	17.83	16.18	17.73	18,399,371	17.65
4/22/2025	19.29	19.49	18.32	18.50	18,548,794	18.42
4/21/2025	19.39	20.68	19.32	20.10	10,784,335	20.01
4/17/2025	19.41	19.57	18.64	18.93	15,330,529	18.85
4/16/2025	19.14	20.09	18.85	19.38	15,622,357	19.29
4/15/2025	18.97	19.09	18.13	18.83	15,674,364	18.75
4/14/2025	18.50	19.99	18.43	18.87	23,454,258	18.79
4/11/2025	20.63	21.52	19.41	19.56	30,781,921	19.47
4/10/2025	19.64	21.79	19.35	20.39	29,105,532	20.30
4/09/2025	25.28	25.70	17.18	18.15	48,736,606	18.07
4/08/2025	20.31	25.33	20.20	24.41	31,146,710	24.30
4/07/2025	24.51	25.44	18.65	22.59	51,027,381	22.49