TZA Historical Prices
NYSEARCA: TZADirexion FundsTrading--Inverse EquityETFUSD
47.10-0.65 (-1.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 47.05 -0.10%
TZA price history
The price history for Direxion Small Cap Bear 3X (TZA) on this page begins on November 17, 2008, when the stock closed at $11,253,120.00; it most recently closed at $47.10 on October 5, 2026. The highest price in this record is $15,031,680.00, reached on November 17, 2008; the latest close is 100.0% below that peak. Across the 17 complete calendar years in the table, TZA finished higher in 2 and lower in 15. Its best year was 2022 (+30.2%) and its worst was 2020 (-80.7%).
Over roughly 18 years the share price changed -100.0%, a -50.0% compound annual price return (excluding dividends). In the last 12 months alone, TZA has lost 38.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
TZA returns
1 week
+1.75%
1 month
+18.16%
3 months
+21.50%
6 months
-19.75%
Year to date
-36.42%
1 year
-38.47%
3 years
-86.20%
5 years
-83.00%
TZA price return, excluding dividends.
TZA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.10 | -35.39% |
| 2025 | 72.90 | -41.16% |
| 2024 | 123.90 | -37.89% |
| 2023 | 199.50 | -43.34% |
| 2022 | 352.10 | +30.21% |
| 2021 | 270.40 | -50.80% |
| 2020 | 549.60 | -80.70% |
| 2019 | 2,847.20 | -49.23% |
| 2018 | 5,608.00 | +14.26% |
| 2017 | 4,908.00 | -38.19% |
| 2016 | 7,940.00 | -55.89% |
| 2015 | 18,000.00 | -7.71% |
| 2014 | 19,504.00 | -29.42% |
| 2013 | 27,632.00 | -64.41% |
| 2012 | 77,632.00 | -54.19% |
| 2011 | 169,472.00 | -43.46% |
| 2010 | 299,712.00 | -68.34% |
| 2009 | 946,560.00 | -78.57% |
| 2008* | 4,416,000.00 | -60.76% |
TZA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.42 | 49.30 | 47.63 | 47.75 | +0.21% | |
| 47.38 | 48.02 | 47.00 | 47.65 | +3.93% | |
| 44.39 | 46.12 | 44.29 | 45.85 | +2.30% | |
| 45.57 | 46.49 | 44.44 | 44.82 | -2.08% | |
| 45.32 | 46.06 | 44.73 | 45.77 | -2.47% | |
| 47.80 | 48.77 | 46.14 | 46.93 | -1.14% | |
| 46.32 | 47.50 | 46.21 | 47.47 | +1.26% | |
| 46.29 | 47.70 | 45.92 | 46.88 | +1.14% | |
| 46.25 | 46.98 | 45.49 | 46.35 | +2.00% | |
| 45.24 | 46.15 | 44.70 | 45.44 | -0.15% | |
| 45.67 | 46.79 | 45.26 | 45.51 | +0.33% | |
| 43.53 | 45.41 | 43.48 | 45.36 | +5.51% | |
| 42.75 | 43.51 | 42.18 | 42.99 | -2.72% | |
| 43.85 | 44.49 | 43.77 | 44.19 | -1.52% | |
| 44.51 | 45.59 | 44.32 | 44.87 | +1.49% | |
| 43.00 | 44.26 | 42.85 | 44.21 | -1.54% | |
| 44.09 | 46.25 | 43.44 | 44.90 | +1.40% | |
| 43.66 | 44.79 | 43.49 | 44.28 | +2.07% | |
| 43.59 | 43.75 | 42.52 | 43.38 | +1.05% | |
| 42.10 | 42.98 | 41.78 | 42.93 | -1.06% | |
| 43.05 | 43.63 | 42.49 | 43.39 | +3.09% | |
| 40.95 | 42.24 | 40.67 | 42.09 | +4.16% | |
| 40.17 | 40.60 | 39.87 | 40.41 | +1.28% | |
| 40.82 | 40.89 | 39.81 | 39.90 | -0.67% | |
| 39.90 | 40.89 | 39.74 | 40.17 | -1.11% | |
| 41.67 | 41.84 | 40.47 | 40.62 | -3.47% | |
| 41.53 | 42.35 | 41.12 | 42.08 | +3.42% | |
| 40.22 | 41.20 | 40.12 | 40.69 | +1.88% | |
| 38.41 | 39.96 | 38.15 | 39.94 | +4.17% | |
| 38.72 | 38.99 | 38.15 | 38.34 | -0.83% | |
| 38.76 | 38.96 | 38.28 | 38.66 | +0.36% | |
| 38.39 | 39.04 | 38.32 | 38.52 | -1.26% | |
| 38.41 | 39.23 | 38.33 | 39.01 | +1.99% | |
| 38.29 | 38.95 | 38.11 | 38.25 | -2.12% | |
| 38.52 | 39.34 | 38.23 | 39.08 | +3.99% | |
| 37.15 | 37.75 | 36.94 | 37.58 | -1.39% | |
| 37.31 | 38.17 | 37.08 | 38.11 | +3.76% | |
| 36.77 | 37.03 | 36.65 | 36.73 | +0.99% | |
| 37.01 | 37.21 | 36.33 | 36.37 | -1.46% | |
| 36.70 | 37.18 | 36.34 | 36.91 | -0.73% | |
| 37.11 | 37.83 | 36.93 | 37.18 | -1.67% | |
| 37.84 | 37.96 | 37.44 | 37.81 | -1.00% | |
| 37.97 | 38.53 | 37.66 | 38.19 | +1.57% | |
| 38.03 | 38.27 | 37.40 | 37.60 | -3.19% | |
| 38.31 | 38.94 | 37.64 | 38.84 | +1.60% | |
| 37.25 | 38.24 | 37.02 | 38.23 | +1.92% | |
| 39.16 | 39.31 | 37.24 | 37.51 | -5.52% | |
| 41.11 | 41.34 | 39.52 | 39.70 | -5.02% | |
| 40.80 | 43.21 | 40.64 | 41.80 | +1.46% | |
| 41.84 | 42.79 | 41.08 | 41.20 | -4.03% | |
| 41.32 | 43.09 | 40.84 | 42.93 | +4.86% | |
| 41.03 | 42.20 | 40.77 | 40.94 | -0.44% | |
| 40.62 | 41.88 | 40.00 | 41.12 | -1.70% | |
| 40.89 | 42.13 | 40.68 | 41.83 | +1.06% | |
| 41.90 | 42.18 | 41.03 | 41.39 | +1.70% | |
| 39.92 | 40.83 | 39.63 | 40.70 | +2.80% | |
| 40.93 | 41.22 | 39.49 | 39.59 | -4.26% | |
| 40.25 | 41.41 | 39.84 | 41.35 | +1.80% | |
| 41.45 | 41.62 | 39.77 | 40.62 | +1.70% | |
| 40.36 | 40.47 | 39.08 | 39.94 | +0.10% | |
| 40.15 | 40.55 | 39.34 | 39.90 | -1.24% | |
| 40.00 | 40.70 | 39.70 | 40.40 | -0.98% | |
| 40.20 | 41.20 | 39.90 | 40.80 | +2.26% | |
| 39.10 | 40.70 | 39.00 | 39.90 | +1.53% | |
| 40.10 | 40.20 | 39.00 | 39.30 | -3.44% | |
| 40.50 | 41.90 | 40.10 | 40.70 | +2.52% | |
| 38.50 | 40.10 | 38.20 | 39.70 | +2.85% | |
| 39.00 | 39.10 | 38.00 | 38.60 | -1.53% | |
| 37.90 | 40.20 | 37.30 | 39.20 | +2.08% | |
| 38.20 | 38.60 | 37.10 | 38.40 | +1.32% | |
| 38.60 | 39.10 | 37.70 | 37.90 | -1.56% | |
| 38.90 | 40.20 | 38.40 | 38.50 | -1.03% | |
| 39.50 | 39.80 | 38.10 | 38.90 | +0.78% | |
| 38.30 | 39.40 | 37.40 | 38.60 | -2.03% | |
| 39.70 | 40.20 | 38.10 | 39.40 | -1.25% | |
| 40.70 | 41.10 | 38.90 | 39.90 | +2.05% | |
| 39.70 | 40.00 | 38.60 | 39.10 | -2.74% | |
| 40.60 | 42.10 | 40.00 | 40.20 | -5.85% | |
| 41.50 | 43.10 | 40.10 | 42.70 | +2.40% | |
| 40.30 | 41.90 | 39.70 | 41.70 | +2.71% | |
| 39.70 | 40.90 | 39.20 | 40.60 | -2.40% | |
| 42.20 | 42.80 | 40.40 | 41.60 | -2.58% | |
| 45.60 | 45.80 | 42.40 | 42.70 | -8.76% | |
| 45.70 | 47.00 | 43.50 | 46.80 | +3.08% | |
| 44.40 | 49.00 | 42.50 | 45.40 | -0.87% | |
| 45.00 | 46.10 | 44.40 | 45.80 | -2.55% | |
| 43.70 | 47.70 | 43.60 | 47.00 | +10.59% | |
| 44.60 | 44.90 | 42.00 | 42.50 | -4.06% | |
| 43.30 | 44.80 | 43.30 | 44.30 | +3.75% | |
| 44.10 | 44.10 | 42.50 | 42.70 | -2.73% | |
| 44.10 | 45.10 | 43.10 | 43.90 | +1.39% | |
| 42.80 | 44.10 | 42.70 | 43.30 | +1.88% | |
| 43.60 | 44.30 | 42.10 | 42.50 | -1.39% | |
| 42.80 | 43.70 | 42.50 | 43.10 | 0.00% | |
| 44.10 | 44.40 | 43.10 | 43.10 | -5.69% | |
| 46.10 | 46.40 | 44.90 | 45.70 | -2.56% | |
| 48.80 | 49.70 | 46.30 | 46.90 | -2.90% | |
| 51.00 | 52.00 | 48.10 | 48.30 | -7.29% | |
| 51.70 | 53.50 | 51.00 | 52.10 | +3.17% | |
| 48.90 | 51.60 | 48.80 | 50.50 | +1.81% | |
| 48.40 | 49.80 | 48.30 | 49.60 | +7.13% | |
| 46.50 | 47.50 | 45.60 | 46.30 | -1.70% | |
| 46.90 | 48.50 | 46.60 | 47.10 | 0.00% | |
| 46.50 | 49.20 | 46.50 | 47.10 | +2.84% | |
| 46.00 | 46.20 | 44.90 | 45.80 | -1.29% | |
| 46.40 | 47.10 | 45.90 | 46.40 | -1.90% | |
| 44.80 | 47.80 | 44.70 | 47.30 | +4.88% | |
| 45.80 | 46.80 | 44.90 | 45.10 | -4.25% | |
| 48.50 | 48.60 | 47.00 | 47.10 | -5.23% | |
| 49.10 | 50.60 | 48.10 | 49.70 | +1.43% | |
| 49.30 | 50.40 | 48.70 | 49.00 | -1.21% | |
| 52.40 | 52.80 | 49.40 | 49.60 | -6.42% | |
| 51.90 | 54.00 | 51.70 | 53.00 | +1.92% | |
| 50.80 | 52.50 | 50.20 | 52.00 | +3.59% | |
| 50.30 | 50.70 | 49.50 | 50.20 | -0.40% | |
| 50.40 | 51.80 | 49.60 | 50.40 | -0.98% | |
| 50.30 | 52.90 | 49.70 | 50.90 | +0.99% | |
| 49.80 | 51.30 | 49.50 | 50.40 | -1.95% | |
| 49.50 | 51.90 | 48.60 | 51.40 | +2.80% | |
| 51.50 | 51.50 | 49.80 | 50.00 | -1.57% | |
| 52.10 | 52.40 | 49.70 | 50.80 | -6.45% | |
| 54.60 | 55.40 | 54.00 | 54.30 | -0.55% | |
| 54.90 | 55.70 | 54.50 | 54.60 | -0.91% | |
| 56.00 | 56.60 | 54.50 | 55.10 | -3.84% | |
| 60.60 | 60.80 | 57.10 | 57.30 | -4.50% | |
| 59.20 | 60.60 | 58.90 | 60.00 | +0.84% | |
| 61.70 | 61.70 | 58.80 | 59.50 | -1.65% | |
| 59.60 | 62.00 | 59.00 | 60.50 | -8.75% | |
| 67.60 | 69.00 | 65.90 | 66.30 | -0.75% | |
| 67.80 | 68.50 | 66.20 | 66.80 | -1.33% | |
| 72.90 | 72.90 | 66.70 | 67.70 | -1.74% | |
| 68.60 | 69.30 | 66.50 | 68.90 | -1.85% | |
| 75.00 | 75.80 | 69.40 | 70.20 | -10.46% | |
| 73.00 | 79.30 | 73.00 | 78.40 | +4.39% | |
| 72.70 | 75.70 | 71.90 | 75.10 | +5.18% | |
| 70.20 | 71.50 | 67.70 | 71.40 | +5.47% | |
| 67.80 | 69.70 | 66.60 | 67.70 | -3.56% | |
| 73.20 | 73.90 | 69.00 | 70.20 | -2.64% | |
| 72.40 | 73.40 | 68.40 | 72.10 | -6.49% | |
| 72.80 | 78.80 | 72.50 | 77.10 | +6.64% | |
| 76.50 | 76.90 | 70.20 | 72.30 | -1.90% | |
| 71.80 | 73.80 | 71.10 | 73.70 | +4.84% | |
| 70.60 | 71.30 | 68.90 | 70.30 | -1.82% | |
| 70.80 | 72.20 | 69.30 | 71.60 | -2.98% | |
| 71.40 | 74.70 | 70.20 | 73.80 | +1.23% | |
| 71.70 | 73.60 | 71.00 | 72.90 | +6.58% | |
| 68.90 | 70.30 | 67.20 | 68.40 | +0.74% | |
| 68.20 | 68.80 | 64.50 | 67.90 | +0.15% | |
| 72.70 | 75.50 | 66.90 | 67.80 | -3.14% | |
| 69.60 | 70.80 | 68.20 | 70.00 | +7.03% | |
| 64.00 | 67.30 | 62.60 | 65.40 | +5.65% | |
| 62.20 | 64.10 | 61.00 | 61.90 | -2.83% | |
| 65.40 | 67.90 | 62.50 | 63.70 | +5.12% | |
| 64.80 | 64.90 | 60.20 | 60.60 | -2.73% | |
| 61.70 | 63.40 | 61.40 | 62.30 | +5.06% | |
| 59.80 | 61.80 | 59.00 | 59.30 | -1.33% | |
| 59.60 | 61.60 | 59.60 | 60.10 | -1.31% | |
| 63.00 | 63.40 | 60.30 | 60.90 | -3.33% | |
| 60.90 | 64.60 | 60.30 | 63.00 | +4.65% | |
| 61.40 | 61.80 | 58.30 | 60.20 | +0.17% | |
| 61.50 | 62.50 | 60.00 | 60.10 | -0.66% | |
| 61.10 | 62.00 | 58.50 | 60.50 | -0.98% | |
| 61.70 | 63.90 | 60.20 | 61.10 | -0.16% | |
| 62.90 | 64.40 | 59.50 | 61.20 | -3.77% | |
| 58.40 | 64.30 | 58.20 | 63.60 | +6.18% | |
| 57.50 | 61.70 | 57.10 | 59.90 | +1.35% | |
| 58.30 | 59.20 | 57.50 | 59.10 | +0.85% | |
| 60.00 | 60.90 | 58.00 | 58.60 | -1.84% | |
| 64.00 | 64.10 | 59.30 | 59.70 | -10.76% | |
| 65.00 | 67.50 | 62.70 | 66.90 | +5.35% | |
| 60.90 | 65.90 | 60.50 | 63.50 | +2.58% | |
| 61.60 | 64.90 | 60.20 | 61.90 | -0.64% | |
| 65.00 | 65.00 | 61.00 | 62.30 | -2.96% | |
| 63.10 | 65.30 | 61.70 | 64.20 | +4.56% | |
| 60.90 | 64.20 | 60.20 | 61.40 | -0.16% | |
| 59.60 | 62.00 | 59.10 | 61.50 | +1.65% | |
| 61.00 | 61.90 | 60.30 | 60.50 | -0.82% | |
| 60.10 | 61.30 | 59.10 | 61.00 | +1.16% | |
| 57.60 | 60.60 | 57.60 | 60.30 | +5.42% | |
| 57.20 | 57.40 | 55.90 | 57.20 | -2.22% | |
| 60.60 | 61.90 | 57.80 | 58.50 | -5.65% | |
| 63.00 | 63.00 | 60.30 | 62.00 | +3.51% | |
| 59.90 | 60.60 | 58.90 | 59.90 | -0.17% | |
| 61.00 | 61.20 | 58.90 | 60.00 | -2.60% | |
| 63.00 | 63.80 | 61.40 | 61.60 | -2.07% | |
| 62.10 | 63.50 | 61.70 | 62.90 | +0.16% | |
| 64.40 | 65.10 | 62.60 | 62.80 | -1.26% | |
| 64.20 | 65.30 | 62.60 | 63.60 | -2.15% | |
| 67.70 | 68.10 | 64.50 | 65.00 | -3.27% | |
| 66.40 | 68.40 | 66.10 | 67.20 | +0.75% | |
| 69.80 | 70.50 | 66.60 | 66.70 | -3.89% | |
| 72.10 | 72.20 | 68.70 | 69.40 | -4.80% | |
| 74.00 | 75.60 | 72.60 | 72.90 | -2.93% | |
| 73.40 | 75.30 | 73.40 | 75.10 | +2.18% | |
| 71.80 | 73.60 | 71.60 | 73.50 | +2.23% | |
| 71.50 | 72.30 | 70.60 | 71.90 | +1.99% | |
| 69.50 | 71.40 | 69.50 | 70.50 | +1.59% | |
| 70.10 | 70.80 | 69.20 | 69.40 | -0.57% | |
| 69.50 | 70.40 | 68.90 | 69.80 | +1.31% | |
| 70.20 | 70.20 | 67.60 | 68.90 | -3.50% | |
| 72.70 | 72.90 | 70.80 | 71.40 | -2.33% | |
| 71.80 | 73.60 | 70.70 | 73.10 | -1.62% | |
| 71.70 | 74.90 | 70.10 | 74.30 | +3.19% | |
| 71.70 | 73.30 | 70.20 | 72.00 | +1.41% | |
| 68.10 | 71.20 | 68.00 | 71.00 | +2.45% | |
| 66.30 | 69.80 | 66.10 | 69.30 | +4.37% | |
| 68.90 | 69.10 | 66.10 | 66.40 | -3.49% | |
| 72.20 | 72.40 | 67.20 | 68.80 | -4.04% | |
| 72.60 | 72.70 | 70.20 | 71.70 | -0.55% | |
| 70.40 | 72.60 | 70.40 | 72.10 | +0.14% | |
| 71.40 | 72.50 | 70.40 | 72.00 | +1.12% | |
| 73.40 | 74.00 | 70.30 | 71.20 | -2.60% | |
| 76.50 | 76.90 | 72.80 | 73.10 | -5.19% | |
| 75.20 | 77.20 | 75.10 | 77.10 | +0.65% | |
| 76.80 | 77.00 | 74.90 | 76.60 | +3.51% | |
| 74.50 | 75.50 | 73.90 | 74.00 | -1.60% | |
| 77.20 | 77.50 | 73.70 | 75.20 | -2.46% | |
| 81.60 | 82.30 | 76.60 | 77.10 | -6.66% | |
| 86.90 | 87.30 | 82.00 | 82.60 | -5.49% | |
| 94.30 | 94.70 | 85.30 | 87.40 | -8.10% | |
| 85.80 | 95.40 | 83.60 | 95.10 | +5.43% | |
| 89.60 | 91.30 | 86.70 | 90.20 | +0.22% | |
| 92.60 | 93.00 | 88.10 | 90.00 | -0.88% | |
| 87.00 | 92.00 | 85.40 | 90.80 | +5.95% | |
| 90.20 | 90.30 | 84.30 | 85.70 | -0.70% | |
| 81.30 | 87.30 | 80.50 | 86.30 | +8.42% | |
| 78.40 | 79.90 | 76.90 | 79.60 | +0.76% | |
| 79.80 | 80.60 | 78.40 | 79.00 | 0.00% | |
| 78.20 | 80.80 | 77.90 | 79.00 | -3.19% | |
| 85.00 | 87.10 | 81.50 | 81.60 | -1.45% | |
| 78.90 | 83.10 | 78.40 | 82.80 | +5.61% | |
| 81.30 | 81.60 | 77.40 | 78.40 | -4.51% | |
| 81.50 | 82.20 | 79.30 | 82.10 | +5.26% | |
| 77.30 | 80.80 | 77.20 | 78.00 | +1.17% | |
| 78.20 | 79.60 | 76.60 | 77.10 | -1.66% | |
| 77.90 | 78.60 | 75.30 | 78.40 | +2.48% | |
| 74.80 | 78.50 | 72.70 | 76.50 | +2.55% | |
| 74.00 | 75.30 | 72.90 | 74.60 | +1.63% | |
| 72.00 | 74.10 | 71.70 | 73.40 | -0.94% | |
| 73.90 | 74.60 | 72.50 | 74.10 | -3.64% | |
| 78.90 | 79.50 | 76.10 | 76.90 | -3.63% | |
| 77.30 | 82.20 | 76.60 | 79.80 | +4.45% | |
| 76.10 | 77.80 | 75.20 | 76.40 | +1.46% | |
| 76.90 | 77.30 | 75.10 | 75.30 | -5.88% | |
| 80.10 | 81.80 | 78.30 | 80.00 | +2.17% | |
| 73.10 | 79.20 | 72.80 | 78.30 | +6.39% | |
| 73.40 | 76.60 | 71.40 | 73.60 | -2.90% | |
| 82.20 | 83.10 | 74.10 | 75.80 | -4.41% | |
| 81.90 | 82.40 | 78.90 | 79.30 | -8.11% | |
| 78.70 | 86.50 | 77.50 | 86.30 | +8.96% | |
| 77.90 | 80.20 | 77.10 | 79.20 | +2.06% | |
| 79.10 | 80.50 | 77.40 | 77.60 | -3.12% | |
| 77.10 | 81.00 | 76.80 | 80.10 | — |