Skip to main content

Transportation Bull 3X ETF Direxion (NY: TPOR )

32.70 -2.85 (-8.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.16 25.16 23.63 24.10 9,595 -1.08(-4.31%)
Oct 30, 2019 25.69 25.73 24.39 25.19 63,956 -1.21(-4.57%)
Oct 29, 2019 26.09 26.68 25.97 26.40 13,778 -0.21(-0.80%)
Oct 28, 2019 26.82 27.32 26.61 26.61 18,167 -0.10(-0.36%)
Oct 25, 2019 25.76 26.70 25.76 26.70 11,086 +1.36(+5.36%)
Oct 24, 2019 25.81 25.81 25.01 25.34 12,816 -0.41(-1.58%)
Oct 23, 2019 25.93 25.93 25.40 25.75 8,684 -0.16(-0.61%)
Oct 22, 2019 24.82 25.93 24.45 25.91 13,046 +0.61(+2.42%)
Oct 21, 2019 24.36 25.54 24.36 25.30 15,597 +0.97(+3.99%)
Oct 18, 2019 24.20 24.51 24.00 24.32 7,356 +0.14(+0.60%)
Oct 17, 2019 24.13 24.67 23.90 24.18 3,622 +0.41(+1.74%)
Oct 16, 2019 23.51 24.04 23.51 23.77 4,958 +0.38(+1.63%)
Oct 15, 2019 22.69 23.67 22.68 23.38 17,551 +0.77(+3.39%)
Oct 14, 2019 22.92 22.92 22.20 22.62 11,961 -0.23(-0.99%)
Oct 11, 2019 22.00 23.38 22.00 22.85 79,472 +1.46(+6.81%)
Oct 10, 2019 20.61 21.54 20.61 21.39 65,957 +0.76(+3.68%)
Oct 09, 2019 20.34 20.94 20.34 20.63 3,571 +0.65(+3.23%)
Oct 08, 2019 20.27 20.64 19.98 19.98 4,361 -1.07(-5.10%)
Oct 07, 2019 20.93 21.52 20.77 21.06 56,422 -0.25(-1.18%)
Oct 04, 2019 20.73 21.31 20.67 21.31 5,906 +0.75(+3.62%)
Oct 03, 2019 20.39 20.65 19.25 20.56 62,037 +0.22(+1.06%)
Oct 02, 2019 21.62 21.62 19.90 20.35 15,833 -1.65(-7.48%)
Oct 01, 2019 23.72 23.72 21.66 21.99 10,499 -1.56(-6.61%)
Sep 30, 2019 23.68 23.74 23.55 23.55 6,587 +0.21(+0.90%)
Sep 27, 2019 24.18 24.26 23.28 23.34 3,108 -0.55(-2.29%)
Sep 26, 2019 24.11 24.11 23.66 23.89 3,440 -0.20(-0.83%)
Sep 25, 2019 23.45 24.25 23.45 24.09 7,745 +0.71(+3.03%)
Sep 24, 2019 24.36 24.36 23.10 23.38 6,653 -0.41(-1.73%)
Sep 23, 2019 23.74 23.99 23.74 23.79 3,722 -0.51(-2.09%)
Sep 20, 2019 24.58 24.62 24.05 24.30 2,597 -0.38(-1.54%)
Sep 19, 2019 25.46 25.46 24.50 24.68 6,445 -0.43(-1.72%)
Sep 18, 2019 25.38 25.38 24.50 25.11 11,543 -0.99(-3.79%)
Sep 17, 2019 25.73 26.10 25.73 26.10 1,623 -0.09(-0.34%)
Sep 16, 2019 25.99 26.73 25.99 26.19 8,441 -0.76(-2.83%)
Sep 13, 2019 26.65 27.07 26.65 26.95 12,363 +0.73(+2.79%)
Sep 12, 2019 26.47 26.47 25.78 26.22 11,543 -0.24(-0.89%)
Sep 11, 2019 25.74 26.46 25.74 26.46 14,560 +0.72(+2.80%)
Sep 10, 2019 24.77 25.79 24.75 25.74 23,232 +0.97(+3.92%)
Sep 09, 2019 24.12 24.79 24.12 24.77 15,628 +1.39(+5.97%)
Sep 06, 2019 24.05 24.05 23.35 23.37 10,701 -0.43(-1.82%)
Sep 05, 2019 23.10 24.06 23.10 23.80 97,105 +1.73(+7.84%)
Sep 04, 2019 21.94 22.07 21.91 22.07 3,683 +0.77(+3.64%)
Sep 03, 2019 21.66 21.94 20.84 21.30 8,235 -1.01(-4.53%)
Aug 30, 2019 22.58 22.76 21.97 22.31 86,545 +0.26(+1.17%)
Aug 29, 2019 21.79 22.36 21.78 22.05 16,655 +1.27(+6.11%)
Aug 28, 2019 19.73 20.92 19.73 20.78 17,724 +1.01(+5.09%)
Aug 27, 2019 20.54 20.71 19.62 19.78 4,614 -0.44(-2.20%)
Aug 26, 2019 20.41 20.48 19.83 20.22 10,525 +0.66(+3.37%)
Aug 23, 2019 21.43 21.66 19.54 19.56 10,909 -2.58(-11.65%)
Aug 22, 2019 22.24 22.43 21.75 22.14 10,117 -0.10(-0.44%)
Aug 21, 2019 22.21 22.42 22.17 22.24 4,740 +0.62(+2.87%)
Aug 20, 2019 21.90 21.90 21.60 21.62 2,722 -0.47(-2.14%)
Aug 19, 2019 22.22 22.51 21.83 22.09 7,097 +0.72(+3.38%)
Aug 16, 2019 20.69 21.38 20.65 21.37 5,714 +1.26(+6.28%)
Aug 15, 2019 20.31 20.46 19.69 20.11 15,822 -0.51(-2.47%)
Aug 14, 2019 21.45 21.64 20.54 20.62 15,589 -1.91(-8.48%)
Aug 13, 2019 22.14 23.39 22.14 22.53 15,562 +0.73(+3.35%)
Aug 12, 2019 23.22 23.22 21.64 21.80 10,771 -1.21(-5.27%)
Aug 09, 2019 23.74 23.74 22.73 23.01 12,987 -0.72(-3.05%)
Aug 08, 2019 23.15 23.81 23.10 23.73 9,362 +1.08(+4.75%)
Aug 07, 2019 21.63 22.66 21.63 22.66 5,615 -0.15(-0.67%)
Aug 06, 2019 22.76 22.83 22.01 22.81 7,014 +0.78(+3.54%)
Aug 05, 2019 23.82 23.82 21.42 22.03 20,527 -2.25(-9.27%)
Aug 02, 2019 24.28 24.54 23.82 24.28 10,077 -0.33(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.