TZA returned -13.2% in May 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $17.80 | $18.30 | $17.46 | $17.60 | 29,183,750 |
May 30 2024 | $18.18 | $18.28 | $17.78 | $18.00 | 21,725,740 |
May 29 2024 | $18.44 | $18.62 | $18.30 | $18.51 | 17,899,250 |
May 28 2024 | $17.29 | $18.04 | $17.24 | $17.73 | 22,402,359 |
May 24 2024 | $17.86 | $18.06 | $17.60 | $17.65 | 22,991,410 |
May 23 2024 | $17.15 | $18.45 | $17.12 | $18.22 | 30,463,990 |
May 22 2024 | $17.11 | $17.56 | $16.97 | $17.35 | 19,707,119 |
May 21 2024 | $17.05 | $17.11 | $16.85 | $16.94 | 11,783,820 |
May 20 2024 | $17.00 | $17.06 | $16.64 | $16.85 | 13,884,640 |
May 17 2024 | $17.00 | $17.15 | $16.87 | $16.96 | 15,554,410 |
May 16 2024 | $16.77 | $16.99 | $16.65 | $16.99 | 17,908,770 |
May 15 2024 | $16.67 | $17.04 | $16.54 | $16.63 | 23,160,801 |
May 14 2024 | $17.18 | $17.50 | $17.02 | $17.24 | 29,099,619 |
May 13 2024 | $17.45 | $17.83 | $17.32 | $17.81 | 13,490,060 |
May 10 2024 | $17.38 | $18.06 | $17.31 | $17.90 | 19,378,561 |
May 09 2024 | $17.97 | $18.13 | $17.46 | $17.50 | 18,360,730 |
May 08 2024 | $18.28 | $18.33 | $17.97 | $17.99 | 15,229,920 |
May 07 2024 | $17.76 | $17.82 | $17.40 | $17.71 | 18,090,920 |
May 06 2024 | $18.09 | $18.12 | $17.74 | $17.85 | 18,463,000 |
May 03 2024 | $18.08 | $18.74 | $17.88 | $18.51 | 21,985,789 |
May 02 2024 | $19.41 | $20.10 | $19.02 | $19.06 | 22,446,480 |
May 01 2024 | $20.29 | $20.54 | $18.89 | $20.13 | 29,914,660 |
