Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.92 +0.42 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 93.42 93.48 90.92 91.64 5,395,208 -0.10(-0.11%)
May 27, 2021 90.90 92.50 89.90 91.74 5,507,263 +2.68(+3.01%)
May 26, 2021 85.20 89.30 85.20 89.06 5,551,550 +4.79(+5.68%)
May 25, 2021 87.74 89.45 84.15 84.27 6,997,636 -2.50(-2.88%)
May 24, 2021 86.48 88.00 85.12 86.77 5,144,018 +1.64(+1.92%)
May 21, 2021 86.61 87.82 84.58 85.14 6,082,253 +0.70(+0.83%)
May 20, 2021 83.15 84.98 80.98 84.44 6,863,038 +1.62(+1.95%)
May 19, 2021 80.70 83.02 78.35 82.82 8,197,175 -1.99(-2.35%)
May 18, 2021 86.86 88.96 84.59 84.81 4,900,988 -1.97(-2.27%)
May 17, 2021 84.89 86.82 82.73 86.78 5,434,598 +0.41(+0.48%)
May 14, 2021 82.99 86.77 81.81 86.37 7,165,348 +5.83(+7.24%)
May 13, 2021 77.89 82.36 76.26 80.54 11,151,720 +4.13(+5.41%)
May 12, 2021 82.40 84.29 75.99 76.41 13,773,798 -8.22(-9.72%)
May 11, 2021 79.89 86.17 79.28 84.64 11,820,037 -0.77(-0.90%)
May 10, 2021 92.21 92.75 85.31 85.40 9,689,016 -7.05(-7.62%)
May 07, 2021 89.10 93.01 88.54 92.45 5,629,863 +3.17(+3.55%)
May 06, 2021 89.15 89.31 84.36 89.28 6,301,624 +0.41(+0.46%)
May 05, 2021 90.96 91.41 87.60 88.86 5,824,017 -1.08(-1.20%)
May 04, 2021 91.52 91.90 87.08 89.94 8,466,554 -3.40(-3.64%)
May 03, 2021 94.64 94.95 91.96 93.34 4,797,340 +1.31(+1.43%)
Apr 30, 2021 93.01 95.58 91.01 92.02 6,858,800 -3.92(-4.08%)
Apr 29, 2021 99.31 99.38 93.10 95.94 10,647,994 -1.04(-1.07%)
Apr 28, 2021 95.96 97.76 94.72 96.98 5,967,576 +0.45(+0.47%)
Apr 27, 2021 96.85 97.62 95.23 96.53 7,388,537 +0.62(+0.64%)
Apr 26, 2021 94.65 96.71 94.34 95.91 6,768,644 +2.96(+3.19%)
Apr 23, 2021 89.60 94.13 88.64 92.95 8,734,106 +4.74(+5.37%)
Apr 22, 2021 90.11 92.61 87.15 88.21 10,116,027 -0.99(-1.11%)
Apr 21, 2021 82.89 89.30 81.20 89.20 7,042,051 +5.86(+7.03%)
Apr 20, 2021 87.44 88.24 80.82 83.34 11,050,910 -5.29(-5.97%)
Apr 19, 2021 90.97 91.69 86.40 88.63 7,569,216 -3.64(-3.95%)
Apr 16, 2021 93.00 93.38 90.18 92.27 6,618,399 +0.53(+0.58%)
Apr 15, 2021 92.76 92.76 89.31 91.74 6,953,934 +1.15(+1.27%)
Apr 14, 2021 88.84 93.73 88.72 90.59 8,778,730 +2.60(+2.96%)
Apr 13, 2021 88.28 89.68 85.20 87.99 6,302,591 -0.69(-0.77%)
Apr 12, 2021 89.77 90.11 87.06 88.68 6,717,165 -1.08(-1.20%)
Apr 09, 2021 89.51 90.28 88.08 89.76 7,066,080 +0.07(+0.08%)
Apr 08, 2021 88.81 89.99 85.95 89.69 10,940,998 +2.29(+2.62%)
Apr 07, 2021 91.77 92.01 86.59 87.40 9,465,310 -4.57(-4.97%)
Apr 06, 2021 92.78 94.86 91.38 91.98 6,946,833 -0.69(-0.74%)
Apr 05, 2021 94.44 95.75 91.07 92.66 9,319,722 +1.33(+1.46%)
Apr 01, 2021 89.65 91.36 89.21 91.33 13,004,143 +3.49(+3.98%)
Mar 31, 2021 85.82 89.58 85.82 87.83 12,731,787 +3.28(+3.88%)
Mar 30, 2021 80.41 85.28 79.05 84.56 7,193,894 +4.01(+4.98%)
Mar 29, 2021 85.96 88.26 80.12 80.54 10,746,007 -7.36(-8.37%)
Mar 26, 2021 85.95 88.00 82.54 87.90 11,748,640 +4.45(+5.33%)
Mar 25, 2021 75.24 84.31 73.85 83.46 10,841,900 +5.51(+7.08%)
Mar 24, 2021 86.92 88.58 77.88 77.94 8,382,434 -5.87(-7.00%)
Mar 23, 2021 91.29 92.12 82.43 83.81 8,758,437 -10.14(-10.79%)
Mar 22, 2021 97.01 97.51 92.46 93.95 4,409,310 -2.08(-2.17%)
Mar 19, 2021 93.22 98.13 91.11 96.03 6,358,432 +1.96(+2.09%)
Mar 18, 2021 101.32 104.15 93.13 94.07 8,142,140 -9.40(-9.09%)
Mar 17, 2021 98.94 104.02 96.86 103.47 6,985,560 +2.47(+2.45%)
Mar 16, 2021 105.59 105.80 99.11 100.99 7,801,961 -5.39(-5.06%)
Mar 15, 2021 104.82 106.41 102.97 106.38 5,547,925 +0.84(+0.80%)
Mar 12, 2021 103.03 105.92 102.23 105.54 7,573,682 +2.29(+2.22%)
Mar 11, 2021 99.96 103.41 99.02 103.25 5,608,702 +6.24(+6.43%)
Mar 10, 2021 94.93 99.12 94.45 97.01 9,420,748 +4.98(+5.41%)
Mar 09, 2021 91.10 94.11 89.28 92.03 6,094,153 +5.24(+6.04%)
Mar 08, 2021 87.40 90.83 85.38 86.79 10,296,405 +1.41(+1.66%)
Mar 05, 2021 84.55 85.99 73.62 85.38 11,856,458 +4.85(+6.02%)
Mar 04, 2021 86.75 89.40 75.90 80.53 12,878,499 -7.17(-8.18%)
Mar 03, 2021 91.52 94.20 87.66 87.71 8,253,037 -2.97(-3.28%)
Mar 02, 2021 95.93 96.16 90.52 90.68 6,986,298 -5.67(-5.89%)
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.