The highest closing price for TZA all-time was $1,000,000.00, on November 20, 2008. The latest price is $8.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $9.38 | $9.43 | $7.68 | $8.23 | 634,583,368 |
August 2025 | $11.72 | $12.29 | $8.77 | $8.99 | 657,942,217 |
July 2025 | $11.99 | $12.06 | $10.15 | $11.19 | 526,674,897 |
June 2025 | $13.80 | $14.33 | $11.53 | $11.78 | 330,278,954 |
May 2025 | $16.10 | $16.59 | $12.91 | $13.84 | 365,522,061 |
April 2025 | $16.99 | $25.42 | $15.81 | $16.33 | 543,930,454 |
March 2025 | $13.69 | $17.85 | $13.56 | $16.84 | 533,649,304 |
February 2025 | $12.54 | $14.56 | $11.12 | $13.80 | 506,135,936 |
January 2025 | $12.31 | $13.90 | $11.17 | $11.75 | 587,957,426 |
December 2024 | $9.71 | $13.14 | $9.66 | $12.62 | 649,188,306 |
November 2024 | $13.35 | $13.65 | $9.34 | $9.75 | 646,217,688 |
October 2024 | $13.19 | $14.24 | $12.00 | $13.65 | 541,506,283 |
September 2024 | $13.74 | $16.65 | $12.43 | $13.05 | 531,859,291 |
August 2024 | $13.04 | $18.60 | $12.84 | $13.37 | 522,954,280 |
July 2024 | $17.58 | $18.59 | $12.15 | $12.99 | 631,910,486 |
June 2024 | $16.60 | $19.13 | $16.44 | $17.76 | 334,009,409 |
May 2024 | $19.62 | $19.87 | $15.99 | $17.02 | 453,125,798 |
April 2024 | $15.79 | $21.07 | $15.78 | $19.64 | 522,427,484 |
March 2024 | $17.37 | $18.72 | $15.53 | $15.87 | 430,858,115 |
February 2024 | $20.54 | $21.87 | $16.94 | $17.60 | 468,093,449 |
January 2024 | $19.03 | $22.82 | $18.41 | $20.97 | 430,317,195 |
December 2023 | $26.92 | $27.36 | $17.37 | $18.63 | 360,288,814 |
November 2023 | $35.48 | $36.43 | $25.62 | $26.70 | 229,910,655 |
October 2023 | $28.92 | $37.36 | $28.50 | $35.41 | 240,921,664 |
September 2023 | $23.33 | $29.91 | $22.67 | $28.78 | 207,620,177 |
Daily pricing data for TZA dates back to 11/5/2008, and may be incomplete.
