Smallcap Bull 3X Direxion (NY: TNA )

88.93 USD -6.59 (-6.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 91.14 93.60 87.81 88.93 8,683,959 -6.59(-6.90%)
Jun 17, 2021 98.08 99.33 92.00 95.52 9,233,739 -3.35(-3.39%)
Jun 16, 2021 98.57 99.95 96.02 98.87 8,999,850 -0.74(-0.74%)
Jun 15, 2021 100.45 100.96 97.10 99.61 4,045,887 -0.87(-0.87%)
Jun 14, 2021 101.99 103.41 99.25 100.48 4,467,696 -0.90(-0.89%)
Jun 11, 2021 99.41 101.39 99.17 101.38 4,248,664 +3.06(+3.11%)
Jun 10, 2021 101.23 101.96 97.46 98.32 7,573,946 -2.16(-2.15%)
Jun 09, 2021 103.29 103.44 99.95 100.48 6,066,528 -2.03(-1.98%)
Jun 08, 2021 100.20 103.21 98.71 102.51 6,852,889 +3.14(+3.16%)
Jun 07, 2021 96.06 99.70 96.06 99.37 6,077,244 +3.87(+4.05%)
Jun 04, 2021 95.59 96.31 94.04 95.50 5,410,084 +1.22(+1.29%)
Jun 03, 2021 94.80 95.78 91.25 94.28 9,207,408 -2.52(-2.60%)
Jun 02, 2021 97.37 97.40 94.82 96.80 6,736,191 +0.27(+0.28%)
Jun 01, 2021 95.47 96.98 93.79 96.53 5,285,018 +3.14(+3.36%)
May 28, 2021 95.20 95.26 92.65 93.39 5,294,208 -0.10(-0.11%)
May 27, 2021 92.63 94.26 91.62 93.49 5,404,165 +2.73(+3.01%)
May 26, 2021 86.83 91.00 86.83 90.76 5,447,623 +4.88(+5.68%)
May 25, 2021 89.41 91.16 85.76 85.88 6,866,937 -2.55(-2.88%)
May 24, 2021 88.13 89.61 86.74 88.43 5,047,720 +1.67(+1.92%)
May 21, 2021 88.26 89.50 86.19 86.76 5,968,391 +0.71(+0.83%)
May 20, 2021 84.74 86.60 82.53 86.05 6,734,559 +1.65(+1.95%)
May 19, 2021 82.24 84.60 79.84 84.40 8,043,720 -2.03(-2.35%)
May 18, 2021 88.52 90.66 86.20 86.43 4,809,240 -2.01(-2.27%)
May 17, 2021 86.51 88.48 84.31 88.44 5,332,860 +0.42(+0.48%)
May 14, 2021 84.57 88.43 83.37 88.02 7,031,210 +5.94(+7.24%)
May 13, 2021 79.38 83.93 77.71 82.08 10,942,955 +4.21(+5.41%)
May 12, 2021 83.97 85.90 77.44 77.87 13,515,946 -8.38(-9.72%)
May 11, 2021 81.41 87.81 80.79 86.25 11,598,761 -0.78(-0.90%)
May 10, 2021 93.97 94.52 86.94 87.03 9,507,633 -7.18(-7.62%)
May 07, 2021 90.80 94.79 90.22 94.21 5,524,470 +3.23(+3.55%)
May 06, 2021 90.85 91.01 85.97 90.98 6,183,655 +0.42(+0.46%)
May 05, 2021 92.70 93.15 89.27 90.56 5,714,989 -1.10(-1.20%)
May 04, 2021 93.27 93.65 88.74 91.66 8,308,056 -3.46(-3.64%)
May 03, 2021 96.45 96.76 93.71 95.12 4,707,532 +1.34(+1.43%)
Apr 30, 2021 94.78 97.40 92.74 93.78 6,730,400 -3.99(-4.08%)
Apr 29, 2021 101.20 101.28 94.88 97.77 10,448,659 -1.06(-1.07%)
Apr 28, 2021 97.79 99.62 96.53 98.83 5,855,861 +0.46(+0.47%)
Apr 27, 2021 98.70 99.48 97.05 98.37 7,250,221 +0.63(+0.64%)
Apr 26, 2021 96.46 98.55 96.14 97.74 6,641,932 +3.02(+3.19%)
Apr 23, 2021 91.31 95.93 90.33 94.72 8,570,600 +4.83(+5.37%)
Apr 22, 2021 91.83 94.38 88.81 89.89 9,926,650 -1.01(-1.11%)
Apr 21, 2021 84.47 91.00 82.75 90.90 6,910,221 +5.97(+7.03%)
Apr 20, 2021 89.11 89.92 82.36 84.93 10,844,032 -5.39(-5.97%)
Apr 19, 2021 92.71 93.44 88.05 90.32 7,427,517 -3.71(-3.95%)
Apr 16, 2021 94.77 95.16 91.90 94.03 6,494,500 +0.54(+0.58%)
Apr 15, 2021 94.53 94.53 91.01 93.49 6,823,753 +1.17(+1.27%)
Apr 14, 2021 90.53 95.52 90.41 92.32 8,614,388 +2.65(+2.96%)
Apr 13, 2021 89.96 91.39 86.83 89.67 6,184,604 -0.70(-0.77%)
Apr 12, 2021 91.48 91.83 88.72 90.37 6,591,417 -1.10(-1.20%)
Apr 09, 2021 91.22 92.00 89.76 91.47 6,933,800 +0.07(+0.08%)
Apr 08, 2021 90.50 91.71 87.59 91.40 10,736,178 +2.33(+2.62%)
Apr 07, 2021 93.52 93.77 88.24 89.07 9,288,115 -4.66(-4.97%)
Apr 06, 2021 94.55 96.67 93.12 93.73 6,816,785 -0.70(-0.74%)
Apr 05, 2021 96.24 97.58 92.81 94.43 9,145,253 +1.36(+1.46%)
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.