FinData: Historical Data for AMEX, TZA

Friday, 26 April 2024

SMALL CAP BEAR 3X

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	39.31	43.56	38.50	43.46	14,803,000
13/10/22	46.07	47.16	39.65	40.28	17,888,500
12/10/22	42.95	44.81	42.54	43.43	11,512,900
11/10/22	43.72	45.31	41.25	43.06	14,840,700
10/10/22	41.92	43.92	41.68	43.08	12,187,000
07/10/22	40.17	42.85	39.80	42.37	11,553,100
06/10/22	38.80	39.45	37.32	38.90	11,223,800
05/10/22	39.09	40.34	37.85	38.15	11,467,600
04/10/22	40.01	40.01	37.37	37.38	11,997,100
03/10/22	44.09	45.84	41.63	42.35	11,883,900
30/09/22	45.35	46.12	42.35	46.02	11,212,700
29/09/22	43.89	46.80	43.73	45.08	12,263,300
28/09/22	45.79	46.35	41.32	42.19	13,340,400
26/09/22	46.07	47.60	43.24	47.17	12,033,400
23/09/22	44.04	46.95	43.88	45.31	11,978,400
22/09/22	39.77	42.65	39.40	42.21	13,373,200
21/09/22	36.96	39.51	35.88	39.48	11,580,100
20/09/22	37.33	38.60	37.27	37.83	8,999,900
19/09/22	38.48	38.50	36.18	36.29	8,710,900
16/09/22	37.15	38.47	36.85	37.30	12,433,700
15/09/22	35.54	36.12	33.93	35.67	11,568,500
14/09/22	35.14	36.29	34.70	34.86	10,190,800
13/09/22	34.03	35.67	33.50	35.30	10,677,300
12/09/22	32.14	32.48	31.50	31.62	6,986,700
09/09/22	33.92	34.08	32.65	32.78	6,599,800
08/09/22	36.67	37.25	34.82	34.87	9,183,600
07/09/22	38.46	38.48	35.58	35.75	8,043,700
06/09/22	36.77	38.73	36.52	38.21	9,892,800
02/09/22	35.02	37.68	34.81	37.13	11,410,400
01/09/22	36.09	37.75	36.03	36.28	14,100,400
31/08/22	34.29	35.25	33.85	35.12	9,361,400
30/08/22	32.74	35.02	32.66	34.49	10,258,900
29/08/22	33.20	33.42	32.16	33.07	11,034,500
26/08/22	29.30	32.32	29.26	32.22	12,312,000
25/08/22	30.21	30.42	29.26	29.26	7,859,600
24/08/22	31.47	31.79	30.25	30.65	8,200,800
23/08/22	31.43	31.67	30.42	31.36	9,569,000
22/08/22	30.94	31.84	30.76	31.57	11,861,400
19/08/22	28.81	29.96	28.69	29.72	10,939,400
18/08/22	28.40	28.79	27.78	27.92	7,905,900
17/08/22	28.02	28.97	27.77	28.47	11,334,700
16/08/22	27.31	27.88	26.70	27.09	9,834,900
15/08/22	28.01	28.22	27.03	27.08	8,732,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%