Singapore markets closed
Straits Times Index
3,176.28 -11.38 (-0.36%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,814.67 -62.38 (-0.79%) Bitcoin USD
64,729.20 +3,304.13 (+5.38%) CMC Crypto 200
1,328.75 +16.13 (+1.23%)
Direxion Daily Small Cap Bear 3X Shares (TZA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 21.48 | 21.98 | 20.82 | 21.77 | 21.77 | 27,832,600 |
| 17 Apr 2024 | 20.56 | 21.67 | 20.51 | 21.62 | 21.62 | 26,209,100 |
| 16 Apr 2024 | 21.19 | 21.54 | 20.64 | 21.01 | 21.01 | 23,186,700 |
| 15 Apr 2024 | 19.69 | 21.00 | 19.42 | 20.74 | 20.74 | 28,550,900 |
| 12 Apr 2024 | 19.18 | 20.17 | 18.98 | 19.87 | 19.87 | 25,688,400 |
| 11 Apr 2024 | 18.95 | 19.48 | 18.68 | 18.84 | 18.84 | 25,522,500 |
| 10 Apr 2024 | 19.15 | 19.58 | 18.70 | 19.23 | 19.23 | 40,053,700 |
| 09 Apr 2024 | 17.83 | 18.30 | 17.65 | 17.80 | 17.80 | 18,377,400 |
| 08 Apr 2024 | 17.90 | 18.27 | 17.78 | 17.99 | 17.99 | 15,190,000 |
| 05 Apr 2024 | 18.66 | 18.72 | 17.96 | 18.29 | 18.29 | 28,869,000 |
| 04 Apr 2024 | 17.34 | 18.61 | 17.21 | 18.48 | 18.48 | 28,430,500 |
| 03 Apr 2024 | 18.55 | 18.58 | 17.75 | 17.92 | 17.92 | 24,450,000 |
| 02 Apr 2024 | 17.93 | 18.52 | 17.90 | 18.22 | 18.22 | 26,492,700 |
| 01 Apr 2024 | 16.71 | 17.37 | 16.70 | 17.28 | 17.28 | 20,282,100 |
| 28 Mar 2024 | 16.87 | 16.93 | 16.43 | 16.79 | 16.79 | 27,338,300 |
| 27 Mar 2024 | 17.69 | 17.87 | 16.94 | 16.94 | 16.94 | 34,074,700 |
| 26 Mar 2024 | 17.61 | 18.14 | 17.45 | 18.10 | 18.10 | 17,641,600 |
| 25 Mar 2024 | 17.94 | 18.01 | 17.61 | 17.99 | 17.99 | 17,161,600 |
| 22 Mar 2024 | 17.41 | 18.10 | 17.32 | 18.10 | 18.10 | 19,387,800 |
| 21 Mar 2024 | 17.63 | 17.66 | 17.11 | 17.38 | 17.38 | 21,053,200 |
| 20 Mar 2024 | 19.28 | 19.39 | 17.72 | 17.98 | 17.98 | 25,396,400 |
| 19 Mar 2024 | 19.77 | 19.81 | 18.90 | 19.09 | 19.09 | 16,825,200 |
| 19 Mar 2024 | 0.236 Dividend | |||||
| 18 Mar 2024 | 19.07 | 19.66 | 19.02 | 19.58 | 19.34 | 15,738,400 |
| 15 Mar 2024 | 19.57 | 19.61 | 19.04 | 19.23 | 19.00 | 19,804,800 |
| 14 Mar 2024 | 18.51 | 19.83 | 18.46 | 19.36 | 19.13 | 24,123,800 |
| 13 Mar 2024 | 18.56 | 18.57 | 18.09 | 18.32 | 18.10 | 16,343,900 |
| 12 Mar 2024 | 18.46 | 18.93 | 18.27 | 18.52 | 18.30 | 20,239,800 |
| 11 Mar 2024 | 18.25 | 18.56 | 18.02 | 18.45 | 18.23 | 15,142,200 |
| 08 Mar 2024 | 17.51 | 18.28 | 17.08 | 18.03 | 17.81 | 28,866,500 |
| 07 Mar 2024 | 18.02 | 18.11 | 17.66 | 17.99 | 17.77 | 19,710,100 |
| 06 Mar 2024 | 18.19 | 18.72 | 18.17 | 18.39 | 18.17 | 20,245,400 |
| 05 Mar 2024 | 18.64 | 19.00 | 18.23 | 18.81 | 18.58 | 26,425,300 |
| 04 Mar 2024 | 17.92 | 18.34 | 17.73 | 18.28 | 18.06 | 20,112,300 |
| 01 Mar 2024 | 18.60 | 18.98 | 18.10 | 18.20 | 17.98 | 25,066,400 |
| 29 Feb 2024 | 18.39 | 19.15 | 18.15 | 18.85 | 18.62 | 26,229,900 |
| 28 Feb 2024 | 19.13 | 19.30 | 18.76 | 19.16 | 18.93 | 17,349,800 |
| 27 Feb 2024 | 18.98 | 19.13 | 18.65 | 18.72 | 18.49 | 19,237,200 |
| 26 Feb 2024 | 19.96 | 20.12 | 19.38 | 19.51 | 19.27 | 16,025,600 |
| 23 Feb 2024 | 19.98 | 20.29 | 19.52 | 19.87 | 19.63 | 20,939,100 |
| 22 Feb 2024 | 20.26 | 20.48 | 19.81 | 19.97 | 19.73 | 23,465,600 |
| 21 Feb 2024 | 20.54 | 20.92 | 20.32 | 20.45 | 20.20 | 18,048,100 |
| 20 Feb 2024 | 20.05 | 20.40 | 19.92 | 20.15 | 19.91 | 21,233,300 |
| 16 Feb 2024 | 19.21 | 19.49 | 18.79 | 19.33 | 19.10 | 32,561,300 |
| 15 Feb 2024 | 19.61 | 19.67 | 18.47 | 18.59 | 18.37 | 30,730,800 |
| 14 Feb 2024 | 20.63 | 21.11 | 19.92 | 20.10 | 19.86 | 28,139,500 |
| 13 Feb 2024 | 21.18 | 22.08 | 20.82 | 21.63 | 21.37 | 38,179,200 |
| 12 Feb 2024 | 20.20 | 20.20 | 19.07 | 19.24 | 19.01 | 26,246,600 |
| 09 Feb 2024 | 21.14 | 21.28 | 20.28 | 20.31 | 20.07 | 17,778,200 |
| 08 Feb 2024 | 22.33 | 22.55 | 21.29 | 21.34 | 21.08 | 18,762,300 |
| 07 Feb 2024 | 22.07 | 22.76 | 22.04 | 22.34 | 22.07 | 14,925,800 |
| 06 Feb 2024 | 22.89 | 23.13 | 22.14 | 22.21 | 21.94 | 17,693,200 |
| 05 Feb 2024 | 22.61 | 23.42 | 22.39 | 22.79 | 22.52 | 19,766,600 |
| 02 Feb 2024 | 22.34 | 22.61 | 21.59 | 21.92 | 21.66 | 25,742,900 |
| 01 Feb 2024 | 22.00 | 22.95 | 21.49 | 21.53 | 21.27 | 34,972,800 |
| 31 Jan 2024 | 21.08 | 22.50 | 20.53 | 22.46 | 22.19 | 31,259,100 |
| 30 Jan 2024 | 20.70 | 21.10 | 20.54 | 20.90 | 20.65 | 17,480,800 |
| 29 Jan 2024 | 21.44 | 21.79 | 20.38 | 20.39 | 20.14 | 16,825,700 |
| 26 Jan 2024 | 21.18 | 21.69 | 20.87 | 21.50 | 21.24 | 16,753,300 |
| 25 Jan 2024 | 21.09 | 22.00 | 20.91 | 21.51 | 21.25 | 22,254,900 |
| 24 Jan 2024 | 20.68 | 22.07 | 20.64 | 22.02 | 21.75 | 18,060,900 |
| 23 Jan 2024 | 20.72 | 21.78 | 20.59 | 21.48 | 21.22 | 16,595,600 |
| 22 Jan 2024 | 22.10 | 22.12 | 21.16 | 21.22 | 20.96 | 18,472,000 |
| 19 Jan 2024 | 23.13 | 23.87 | 22.54 | 22.67 | 22.40 | 17,608,200 |
| 18 Jan 2024 | 23.31 | 24.23 | 23.12 | 23.32 | 23.04 | 19,702,300 |
| 17 Jan 2024 | 24.23 | 24.44 | 23.57 | 23.71 | 23.42 | 18,303,900 |
| 16 Jan 2024 | 22.91 | 23.47 | 22.70 | 23.18 | 22.90 | 17,441,500 |
| 12 Jan 2024 | 21.45 | 22.58 | 21.08 | 22.34 | 22.07 | 18,104,800 |
| 11 Jan 2024 | 21.93 | 22.99 | 21.83 | 22.24 | 21.97 | 22,925,000 |
| 10 Jan 2024 | 21.83 | 22.37 | 21.60 | 21.69 | 21.43 | 18,515,200 |
| 09 Jan 2024 | 21.89 | 22.26 | 21.47 | 21.72 | 21.46 | 17,687,300 |
| 08 Jan 2024 | 22.36 | 22.70 | 21.07 | 21.07 | 20.82 | 20,474,200 |
| 05 Jan 2024 | 22.55 | 22.69 | 21.61 | 22.32 | 22.05 | 25,731,700 |
| 04 Jan 2024 | 22.05 | 22.18 | 21.61 | 22.11 | 21.84 | 20,770,500 |
| 03 Jan 2024 | 21.01 | 22.11 | 20.93 | 21.97 | 21.71 | 30,045,300 |
| 02 Jan 2024 | 20.38 | 20.66 | 19.72 | 20.34 | 20.09 | 25,221,900 |
| 29 Dec 2023 | 19.20 | 19.97 | 19.05 | 19.95 | 19.71 | 27,348,900 |
| 28 Dec 2023 | 19.06 | 19.23 | 18.70 | 19.04 | 18.81 | 20,492,200 |
| 27 Dec 2023 | 18.88 | 19.17 | 18.60 | 18.78 | 18.55 | 18,704,000 |
| 26 Dec 2023 | 19.53 | 19.68 | 18.84 | 18.97 | 18.74 | 13,252,600 |
| 22 Dec 2023 | 19.93 | 20.12 | 19.32 | 19.71 | 19.47 | 20,467,000 |
| 21 Dec 2023 | 20.62 | 20.95 | 20.21 | 20.22 | 19.98 | 22,966,800 |
| 21 Dec 2023 | 0.111 Dividend | |||||
| 20 Dec 2023 | 20.37 | 21.48 | 19.66 | 21.43 | 21.06 | 30,143,000 |
| 19 Dec 2023 | 21.06 | 21.20 | 20.13 | 20.21 | 19.86 | 20,724,000 |
| 18 Dec 2023 | 21.21 | 21.62 | 20.94 | 21.48 | 21.11 | 12,961,800 |
| 15 Dec 2023 | 20.88 | 21.84 | 20.71 | 21.51 | 21.14 | 26,190,900 |
| 14 Dec 2023 | 21.60 | 21.74 | 20.50 | 20.93 | 20.57 | 24,952,300 |
| 13 Dec 2023 | 25.39 | 25.98 | 22.72 | 22.73 | 22.34 | 20,029,900 |
| 12 Dec 2023 | 25.45 | 26.09 | 25.16 | 25.42 | 24.98 | 8,998,600 |
| 11 Dec 2023 | 25.55 | 25.86 | 25.16 | 25.36 | 24.92 | 7,602,300 |
| 08 Dec 2023 | 26.17 | 26.29 | 25.09 | 25.48 | 25.04 | 12,984,800 |
| 07 Dec 2023 | 26.50 | 26.90 | 25.98 | 26.01 | 25.56 | 10,446,000 |
| 06 Dec 2023 | 25.90 | 26.71 | 24.93 | 26.63 | 26.17 | 15,579,000 |
| 05 Dec 2023 | 25.78 | 26.60 | 25.75 | 26.44 | 25.99 | 12,850,600 |
| 04 Dec 2023 | 26.54 | 26.64 | 25.38 | 25.41 | 24.97 | 12,852,400 |
| 01 Dec 2023 | 28.98 | 29.46 | 26.13 | 26.21 | 25.76 | 20,623,400 |
| 30 Nov 2023 | 28.53 | 29.15 | 28.25 | 28.75 | 28.26 | 11,772,200 |
| 29 Nov 2023 | 28.78 | 29.16 | 27.66 | 29.02 | 28.52 | 11,980,100 |
| 28 Nov 2023 | 29.24 | 29.89 | 28.91 | 29.50 | 28.99 | 9,102,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.