Direxion Small Cap Bear 3X Shares (TZA)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	7.91	7.93	7.63	7.85	54,356,317	7.85
10/02/2025	8.11	8.27	8.01	8.02	33,872,312	8.02
10/01/2025	8.35	8.36	8.10	8.17	38,288,230	8.17
9/30/2025	8.31	8.48	8.20	8.21	34,217,088	8.21
9/29/2025	8.12	8.33	8.11	8.25	33,238,702	8.25
9/26/2025	8.45	8.49	8.23	8.27	40,204,280	8.27
9/25/2025	8.50	8.66	8.40	8.48	43,638,957	8.48
9/24/2025	8.00	8.24	7.94	8.23	44,156,519	8.23
9/23/2025	7.90	8.05	7.68	8.02	49,076,830	8.02
9/22/2025	8.22	8.33	7.97	8.01	36,578,089	7.96
9/19/2025	7.89	8.19	7.89	8.15	35,531,326	8.10
9/18/2025	8.39	8.46	7.92	7.96	54,902,299	7.91
9/17/2025	8.60	8.79	8.02	8.59	66,009,739	8.53
9/16/2025	8.63	8.83	8.59	8.65	33,757,653	8.59
9/15/2025	8.62	8.70	8.54	8.62	28,682,709	8.56
9/12/2025	8.52	8.73	8.51	8.72	27,254,464	8.66
9/11/2025	8.89	8.96	8.43	8.46	47,599,805	8.40
9/10/2025	8.86	9.05	8.73	8.93	31,752,334	8.87
9/09/2025	8.77	9.04	8.76	8.89	27,700,560	8.83
9/08/2025	8.70	8.94	8.70	8.73	21,389,152	8.67
9/05/2025	8.78	9.09	8.56	8.79	44,739,907	8.73
9/04/2025	9.18	9.25	8.89	8.90	27,869,328	8.84
9/03/2025	9.28	9.38	9.05	9.24	29,213,300	9.18
9/02/2025	9.44	9.49	9.15	9.21	27,704,307	9.15
8/29/2025	8.88	9.15	8.84	9.05	24,612,946	8.99
8/28/2025	8.84	9.02	8.83	8.92	24,243,176	8.86
8/27/2025	9.21	9.22	8.93	8.96	28,811,233	8.90
8/26/2025	9.31	9.35	9.07	9.14	24,159,067	9.08
8/25/2025	9.16	9.36	9.14	9.36	23,517,816	9.30
8/22/2025	10.08	10.12	9.00	9.09	69,778,151	9.03
8/21/2025	10.49	10.57	10.22	10.27	28,378,670	10.20
8/20/2025	10.27	10.57	10.21	10.33	35,188,462	10.26
8/19/2025	9.99	10.29	9.86	10.23	32,687,305	10.16
8/18/2025	10.09	10.13	9.92	9.98	28,368,571	9.91
8/15/2025	9.90	10.24	9.88	10.08	32,398,527	10.01
8/14/2025	9.92	10.20	9.87	9.94	34,759,452	9.87
8/13/2025	9.95	10.03	9.54	9.57	42,216,776	9.51
8/12/2025	10.92	11.02	10.13	10.17	52,249,774	10.10
8/11/2025	11.08	11.21	10.93	11.14	25,636,616	11.07
8/08/2025	11.01	11.22	10.94	11.12	25,221,396	11.05
8/07/2025	10.75	11.39	10.73	11.19	23,857,252	11.12
8/06/2025	11.03	11.25	11.03	11.07	20,917,343	11.00
8/05/2025	11.08	11.43	10.96	11.03	24,131,825	10.96
8/04/2025	11.72	11.80	11.19	11.19	24,921,713	11.12
8/01/2025	11.80	12.38	11.73	11.97	31,033,489	11.89
7/31/2025	11.11	11.35	10.89	11.26	24,386,508	11.19
7/30/2025	10.66	11.16	10.46	10.94	29,496,085	10.87
7/29/2025	10.36	10.87	10.36	10.78	20,048,841	10.71
7/28/2025	10.40	10.67	10.39	10.56	20,817,487	10.49
7/25/2025	10.54	10.80	10.51	10.54	19,178,030	10.47
7/24/2025	10.37	10.65	10.33	10.64	22,739,993	10.57
7/23/2025	10.49	10.60	10.22	10.22	31,400,389	10.15
7/22/2025	10.95	11.09	10.62	10.71	25,551,800	10.64
7/21/2025	10.66	11.00	10.54	10.96	23,789,185	10.89
7/18/2025	10.43	10.89	10.41	10.85	27,011,366	10.78
7/17/2025	11.02	11.06	10.55	10.61	33,025,400	10.54
7/16/2025	11.14	11.65	10.97	11.03	29,522,179	10.96
7/15/2025	10.59	11.35	10.57	11.34	26,380,767	11.27
7/14/2025	11.00	11.04	10.70	10.71	19,976,382	10.64
7/11/2025	10.72	10.95	10.67	10.93	23,329,265	10.86
7/10/2025	10.71	10.77	10.32	10.50	22,689,936	10.43
7/09/2025	10.80	11.03	10.65	10.66	19,521,332	10.59
7/08/2025	11.11	11.13	10.84	10.99	19,201,749	10.92
7/07/2025	10.97	11.42	10.79	11.22	21,581,645	11.15