Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Small Cap Bear -3X ETF Direxion (NY: TZA )

14.12 +0.69 (+5.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 235.16 243.48 232.28 241.34 446,019 +3.84(+1.62%)
Jan 30, 2018 236.01 239.85 233.24 237.51 556,778 +6.40(+2.77%)
Jan 29, 2018 230.04 231.54 226.42 231.11 472,944 +4.05(+1.78%)
Jan 26, 2018 227.91 231.11 227.06 227.06 245,360 -2.77(-1.21%)
Jan 25, 2018 227.27 233.46 225.99 229.83 422,512 -0.21(-0.09%)
Jan 24, 2018 224.07 232.60 223.22 230.04 591,905 +4.05(+1.79%)
Jan 23, 2018 228.98 231.32 224.50 225.99 302,214 -2.13(-0.93%)
Jan 22, 2018 232.82 233.03 228.12 228.12 260,343 -3.41(-1.47%)
Jan 19, 2018 240.49 241.13 231.32 231.54 444,421 -9.59(-3.98%)
Jan 18, 2018 237.93 241.71 236.76 241.13 420,312 +5.12(+2.17%)
Jan 17, 2018 240.06 242.41 234.73 236.01 383,665 -7.25(-2.98%)
Jan 16, 2018 231.11 244.33 228.55 243.26 624,161 +9.17(+3.92%)
Jan 12, 2018 234.09 234.09 234.09 0 -2.99(-1.26%)
Jan 11, 2018 248.81 249.22 236.23 237.08 582,199 -13.00(-5.20%)
Jan 10, 2018 251.79 254.35 248.38 250.09 368,826 +0.21(+0.09%)
Jan 09, 2018 247.95 250.30 246.67 249.87 289,440 +1.07(+0.43%)
Jan 08, 2018 250.30 256.27 247.74 248.81 325,602 -1.07(-0.43%)
Jan 05, 2018 249.44 254.14 249.02 249.87 281,972 -1.92(-0.76%)
Jan 04, 2018 249.23 253.71 248.17 251.79 377,419 -1.71(-0.67%)
Jan 03, 2018 254.56 256.27 251.58 253.50 305,836 -0.64(-0.25%)
Jan 02, 2018 257.55 261.41 257.55 254.14 367,551 -7.46(-2.85%)
Dec 29, 2017 261.60 261.60 261.60 0 +6.18(+2.42%)
Dec 28, 2017 257.12 258.73 255.20 255.41 181,530 -2.56(-0.99%)
Dec 27, 2017 257.55 259.87 254.24 257.97 219,798 +0.43(+0.17%)
Dec 26, 2017 259.04 259.25 256.69 257.55 264,113 -0.43(-0.17%)
Dec 22, 2017 256.69 259.68 256.69 257.97 236,932 +1.49(+0.58%)
Dec 21, 2017 257.55 258.40 253.71 256.48 349,685 -3.41(-1.31%)
Dec 20, 2017 257.76 262.45 256.91 259.89 324,899 -1.28(-0.49%)
Dec 19, 2017 253.28 262.45 253.07 261.17 440,332 +6.18(+2.42%)
Dec 18, 2017 258.19 259.47 253.07 254.99 485,389 -10.87(-4.09%)
Dec 15, 2017 272.68 275.03 260.34 265.86 601,639 -11.73(-4.22%)
Dec 14, 2017 268.21 280.15 266.50 277.59 488,982 +8.74(+3.25%)
Dec 13, 2017 274.18 274.18 263.73 268.85 469,439 -5.12(-1.87%)
Dec 12, 2017 269.49 273.96 267.99 273.96 319,618 +2.77(+1.02%)
Dec 11, 2017 269.49 272.68 266.99 271.19 305,710 +0.43(+0.16%)
Dec 08, 2017 267.78 271.40 266.07 270.76 310,061 -0.43(-0.16%)
Dec 07, 2017 276.74 278.23 267.99 271.19 472,031 -5.97(-2.15%)
Dec 06, 2017 273.96 278.65 272.12 277.16 537,484 +3.84(+1.40%)
Dec 05, 2017 263.09 273.54 262.88 273.32 618,909 +7.89(+2.97%)
Dec 04, 2017 252.86 266.07 250.72 265.44 758,100 +2.98(+1.14%)
Dec 01, 2017 259.04 276.10 258.83 262.45 1,078,711 +3.20(+1.23%)
Nov 30, 2017 256.91 260.96 254.67 259.25 639,763 -1.28(-0.49%)
Nov 29, 2017 260.96 262.66 256.36 260.53 812,250 -2.77(-1.05%)
Nov 28, 2017 273.32 275.35 262.88 263.30 509,414 -13.01(-4.71%)
Nov 27, 2017 272.47 276.52 270.23 276.31 306,442 +2.56(+0.93%)
Nov 24, 2017 272.05 274.82 271.62 273.75 155,096 -0.43(-0.16%)
Nov 22, 2017 271.83 274.18 269.35 274.18 254,126 +1.07(+0.39%)
Nov 21, 2017 278.01 278.87 272.05 273.11 401,656 -8.74(-3.10%)
Nov 20, 2017 286.75 288.88 281.64 281.85 290,953 -6.40(-2.22%)
Nov 17, 2017 294.86 295.50 284.62 288.25 370,259 -3.41(-1.17%)
Nov 16, 2017 301.25 301.79 288.04 291.66 577,085 -13.64(-4.47%)
Nov 15, 2017 307.22 312.23 301.68 305.30 429,650 +3.62(+1.20%)
Nov 14, 2017 303.17 305.52 300.01 301.68 413,233 +2.35(+0.78%)
Nov 13, 2017 303.60 306.16 298.06 299.33 299,332 -0.21(-0.07%)
Nov 10, 2017 298.91 300.72 296.14 299.55 325,688 +0.64(+0.21%)
Nov 09, 2017 301.25 307.01 294.64 298.91 697,019 +3.62(+1.23%)
Nov 08, 2017 298.48 303.81 294.00 295.28 446,644 -1.06(-0.36%)
Nov 07, 2017 286.54 299.33 286.22 296.35 551,576 +9.81(+3.42%)
Nov 06, 2017 287.39 288.89 283.13 286.54 259,963 -1.49(-0.52%)
Nov 03, 2017 288.25 290.78 285.69 288.04 192,610 +1.07(+0.37%)
Nov 02, 2017 289.74 292.73 283.77 286.97 294,308 -2.13(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.