Historical Stock Price
| Home |
| Free Dividend Report |
| TZA Dividend History |
| TZA Historical Stock Prices |
| Preferred Stock Newsletter |
| TZA Options Chain |
| TZA Message Board |
Direxion Shares ETF Trust - Daily Small Cap Bear 3X Shares 2021 (TZA) has the following price history information. Looking back at TZA historical stock prices for the last five trading days, on April 19, 2024, TZA opened at $22.08, traded as high as $22.29 and as low as $21.26, and closed at $21.72. Trading volume was a total of 23.84M shares. On April 22, 2024, TZA opened at $21.33, traded as high as $21.78 and as low as $20.64, and closed at $20.97. Trading volume was a total of 14.95M shares. On April 23, 2024, TZA opened at $20.99, traded as high as $21.04 and as low as $19.69, and closed at $19.91. Trading volume was a total of 25.64M shares. On April 24, 2024, TZA opened at $20.05, traded as high as $20.57 and as low as $19.82, and closed at $20.18. Trading volume was a total of 23.51M shares. On April 25, 2024, TZA opened at $20.91, traded as high as $21.43 and as low as $20.49, and closed at $20.58. Trading volume was a total of 23.61M shares.
TZA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Direxion Shares ETF Trust - Daily Small Cap Bear 3X Shares 2021 shares, starting with a $10,000 purchase of TZA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $2,798.40 | ||
| End price/share: | $20.58 | ||
| Starting shares: | 3.57 | ||
| Ending shares: | 3.84 | ||
| Dividends reinvested/share: | $10.24 | ||
| Total return: | -99.21% | ||
| Average Annual Total Return: | -38.38% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $79.03 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $2,798.40 | ||
| End price/share: | $20.58 | ||
| Dividends collected/share: | $10.24 | ||
| Total return: | -98.90% | ||
| Average Annual Total Return: | -36.30% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $110.14 | ||
| Years: | 10.00 | ||
 | |||||
| TZA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $22.08 | $22.29 | $21.26 | $21.72 | 23.84M |
| 04/22/2024 | $21.33 | $21.78 | $20.64 | $20.97 | 14.95M |
| 04/23/2024 | $20.99 | $21.04 | $19.69 | $19.91 | 25.64M |
| 04/24/2024 | $20.05 | $20.57 | $19.82 | $20.18 | 23.51M |
| 04/25/2024 | $20.91 | $21.43 | $20.49 | $20.58 | 23.61M |
|
| About Direxion Shares ETF Trust - Daily Small Cap Bear 3X Shares 2021 |
| Direxion Shares Exchange Traded Fund Trust - Daily Small Capital Bear 3X Shares is an open-end management investment company. The Fund seeks daily investment results, before fees and expenses, of 300% of the inverse (or opposite) of the performance of the Russell 2000A® Index. The fund, under normal circumstances, creates short positions by investing at least 80% of its net assets in financial instruments that, in combination, provide leveraged and unleveraged exposure to the index. As of Oct 31 2015, the Fund's total assets were $573,815,924 and the Fund's investments portfolio was valued at $353,094,536. |
| TZA Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $21.72 |
| 04/22/2024 | $20.97 |
| 04/23/2024 | $19.91 |
| 04/24/2024 | $20.18 |
| 04/25/2024 | $20.58 |
| Financials Historical Prices |
| TZA is categorized under the Financials sector; below are some other companies in the same sector:
TZD Historical Stock Prices
|
Free TZA Email Alerts:
TZA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.