Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.000 +0.050 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	5.920	6.060	5.890	6.000	75,901,224	+0.05(+0.84%)
Apr 09, 2026	6.170	6.170	5.875	5.950	101,627,880	-0.10(-1.65%)
Apr 08, 2026	5.960	6.195	5.900	6.050	105,345,560	-0.58(-8.75%)
Apr 07, 2026	6.760	6.900	6.590	6.630	123,154,816	-0.05(-0.75%)
Apr 06, 2026	6.780	6.845	6.620	6.680	95,665,352	-0.09(-1.33%)
Apr 02, 2026	7.290	7.290	6.670	6.770	115,595,912	-0.12(-1.74%)
Apr 01, 2026	6.860	6.930	6.650	6.890	130,754,768	-0.13(-1.85%)
Mar 31, 2026	7.500	7.580	6.935	7.020	127,477,320	-0.82(-10.46%)
Mar 30, 2026	7.300	7.930	7.300	7.840	156,415,712	+0.33(+4.39%)
Mar 27, 2026	7.260	7.570	7.190	7.510	154,636,864	+0.37(+5.18%)
Mar 26, 2026	7.020	7.150	6.770	7.140	136,261,744	+0.37(+5.47%)
Mar 25, 2026	6.780	6.970	6.660	6.770	206,398,960	-0.25(-3.56%)
Mar 24, 2026	7.320	7.390	6.900	7.020	167,894,576	-0.19(-2.64%)
Mar 23, 2026	7.240	7.340	6.840	7.210	292,820,608	-0.50(-6.49%)
Mar 20, 2026	7.280	7.880	7.250	7.710	135,175,536	+0.48(+6.64%)
Mar 19, 2026	7.650	7.690	7.020	7.230	188,069,056	-0.14(-1.90%)
Mar 18, 2026	7.180	7.380	7.105	7.370	210,509,632	+0.34(+4.84%)
Mar 17, 2026	7.060	7.130	6.890	7.030	166,281,472	-0.13(-1.82%)
Mar 16, 2026	7.080	7.220	6.931	7.160	170,368,864	-0.22(-2.98%)
Mar 13, 2026	7.140	7.470	7.020	7.380	147,866,208	+0.09(+1.23%)
Mar 12, 2026	7.165	7.360	7.095	7.290	158,680,864	+0.45(+6.58%)
Mar 11, 2026	6.890	7.030	6.720	6.840	155,731,920	+0.05(+0.74%)
Mar 10, 2026	6.820	6.880	6.450	6.790	215,616,848	+0.01(+0.15%)
Mar 09, 2026	7.270	7.549	6.690	6.780	184,408,544	-0.22(-3.14%)
Mar 06, 2026	6.960	7.080	6.820	7.000	161,527,632	+0.46(+7.03%)
Mar 05, 2026	6.390	6.730	6.260	6.540	198,004,560	+0.35(+5.65%)
Mar 04, 2026	6.220	6.410	6.100	6.190	103,533,792	-0.18(-2.83%)
Mar 03, 2026	6.540	6.790	6.250	6.370	128,122,568	+0.31(+5.12%)
Mar 02, 2026	6.480	6.489	6.020	6.060	127,710,928	-0.17(-2.73%)
Feb 27, 2026	6.170	6.340	6.135	6.230	105,790,648	+0.30(+5.06%)
Feb 26, 2026	5.980	6.180	5.900	5.930	117,035,280	-0.08(-1.33%)
Feb 25, 2026	5.960	6.160	5.960	6.010	77,319,024	-0.08(-1.31%)
Feb 24, 2026	6.300	6.340	6.030	6.090	103,821,840	-0.21(-3.33%)
Feb 23, 2026	6.090	6.460	6.030	6.300	122,886,744	+0.28(+4.65%)
Feb 20, 2026	6.140	6.180	5.830	6.020	118,656,512	+0.01(+0.17%)
Feb 19, 2026	6.150	6.250	6.000	6.010	113,651,496	-0.04(-0.66%)
Feb 18, 2026	6.110	6.200	5.850	6.050	116,846,264	-0.06(-0.98%)
Feb 17, 2026	6.160	6.390	6.020	6.110	93,208,400	-0.01(-0.16%)
Feb 13, 2026	6.290	6.440	5.950	6.120	113,681,096	-0.24(-3.77%)
Feb 12, 2026	5.840	6.430	5.820	6.360	110,391,440	+0.37(+6.18%)
Feb 11, 2026	5.740	6.170	5.710	5.990	113,425,928	+0.08(+1.35%)
Feb 10, 2026	5.830	5.920	5.745	5.910	88,148,080	+0.05(+0.85%)
Feb 09, 2026	6.000	6.090	5.800	5.860	61,764,512	-0.11(-1.84%)
Feb 06, 2026	6.400	6.410	5.930	5.970	90,975,160	-0.72(-10.76%)
Feb 05, 2026	6.500	6.750	6.270	6.690	103,393,216	+0.34(+5.35%)
Feb 04, 2026	6.090	6.585	6.050	6.350	117,465,400	+0.16(+2.58%)
Feb 03, 2026	6.160	6.490	6.020	6.190	117,124,304	-0.04(-0.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices