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 (%)
Nov 30, 2021 82.00 83.28 76.54 79.28 24,495,610 -5.00(-5.94%)
Nov 29, 2021 88.16 88.81 82.59 84.28 13,564,809 -0.53(-0.62%)
Nov 26, 2021 87.02 88.49 80.57 84.81 15,910,997 -10.39(-10.92%)
Nov 24, 2021 92.53 95.66 91.49 95.20 8,802,673 +0.28(+0.30%)
Nov 23, 2021 94.99 96.95 91.55 94.92 14,235,209 -0.50(-0.52%)
Nov 22, 2021 98.41 100.41 95.27 95.42 10,776,367 -1.24(-1.28%)
Nov 19, 2021 97.21 98.75 96.22 96.66 8,391,781 -2.71(-2.73%)
Nov 18, 2021 101.90 99.38 98.40 99.36 10,337,302 -1.29(-1.28%)
Nov 17, 2021 103.44 103.59 99.69 100.65 8,228,353 -4.02(-3.84%)
Nov 16, 2021 103.09 105.19 102.07 104.67 5,527,534 +0.51(+0.49%)
Nov 15, 2021 106.86 107.04 102.84 104.16 8,133,665 -1.23(-1.16%)
Nov 12, 2021 105.97 106.36 104.43 105.39 7,737,966 +0.24(+0.23%)
Nov 11, 2021 103.79 106.51 103.04 105.14 4,328,196 -2.31(-2.15%)
Nov 10, 2021 106.23 107.45 13,279,484 -0.29(-0.27%)
Nov 09, 2021 108.89 109.57 105.53 107.74 6,905,286 -2.00(-1.82%)
Nov 08, 2021 111.27 112.17 108.78 109.75 9,543,720 +1.02(+0.94%)
Nov 05, 2021 107.82 110.71 106.52 108.73 8,998,907 +4.43(+4.24%)
Nov 04, 2021 105.62 107.45 103.08 104.30 8,042,485 -0.16(-0.15%)
Nov 03, 2021 98.78 105.95 98.49 104.46 9,518,465 +5.27(+5.31%)
Nov 02, 2021 99.11 99.67 96.93 99.19 7,906,437 +0.65(+0.66%)
Nov 01, 2021 92.77 98.79 94.91 98.54 8,100,469 +7.05(+7.70%)
Oct 29, 2021 91.12 92.37 90.14 91.49 5,203,959 +0.04(+0.04%)
Oct 28, 2021 87.76 91.70 87.70 91.46 7,110,954 +5.18(+6.01%)
Oct 27, 2021 90.59 90.91 86.25 86.27 10,397,959 -5.25(-5.74%)
Oct 26, 2021 94.11 91.41 91.52 7,108,366 -2.09(-2.23%)
Oct 25, 2021 91.44 94.03 90.81 93.61 5,557,693 +2.65(+2.91%)
Oct 22, 2021 91.48 92.14 88.91 90.96 6,393,352 -0.66(-0.72%)
Oct 21, 2021 90.68 92.88 90.01 91.62 6,948,134 +0.69(+0.76%)
Oct 20, 2021 89.38 91.64 88.28 90.94 6,834,439 +1.75(+1.96%)
Oct 19, 2021 89.27 90.34 87.69 89.19 5,920,129 +0.95(+1.08%)
Oct 18, 2021 86.80 88.90 86.64 88.24 4,586,431 -0.03(-0.03%)
Oct 15, 2021 91.39 92.14 88.19 88.27 7,729,535 -0.81(-0.91%)
Oct 14, 2021 87.79 89.31 87.38 89.08 7,106,661 +3.70(+4.33%)
Oct 13, 2021 84.61 85.54 82.29 85.38 7,800,919 +1.10(+1.30%)
Oct 12, 2021 83.45 85.27 82.92 84.28 7,194,005 +1.42(+1.72%)
Oct 11, 2021 84.59 86.52 82.80 82.86 6,325,178 -1.46(-1.73%)
Oct 08, 2021 86.38 87.20 84.17 84.32 7,719,140 -2.03(-2.35%)
Oct 07, 2021 84.34 88.12 84.14 86.35 7,725,881 +3.91(+4.74%)
Oct 06, 2021 81.27 82.82 78.95 82.45 11,477,314 -1.32(-1.58%)
Oct 05, 2021 83.65 86.04 82.48 83.77 8,269,524 +0.89(+1.08%)
Oct 04, 2021 85.05 85.27 81.40 82.88 11,260,529 -2.36(-2.76%)
Oct 01, 2021 82.76 86.60 80.21 85.23 12,057,354 +3.89(+4.78%)
Sep 30, 2021 85.09 85.68 81.28 81.35 13,063,157 -2.38(-2.85%)
Sep 29, 2021 85.33 85.72 82.96 83.73 11,217,095 -0.48(-0.57%)
Sep 28, 2021 89.18 89.33 83.70 84.21 10,632,344 -6.03(-6.68%)
Sep 27, 2021 87.01 91.77 87.01 90.24 8,671,181 +3.74(+4.32%)
Sep 24, 2021 86.31 87.91 85.03 86.50 7,387,458 -1.21(-1.38%)
Sep 23, 2021 84.74 88.60 84.06 87.71 8,321,472 +4.48(+5.39%)
Sep 22, 2021 81.09 85.07 81.05 83.22 9,655,688 +3.55(+4.46%)
Sep 21, 2021 80.85 81.51 77.76 79.67 10,006,898 +0.51(+0.64%)
Sep 20, 2021 79.55 81.30 75.85 79.16 17,283,670 -5.98(-7.02%)
Sep 17, 2021 84.30 85.92 83.20 85.14 8,536,648 +0.16(+0.18%)
Sep 16, 2021 85.08 86.28 82.78 84.98 6,000,640 -0.30(-0.36%)
Sep 15, 2021 82.51 85.60 81.96 85.28 7,709,615 +2.67(+3.23%)
Sep 14, 2021 86.88 86.88 81.51 82.61 10,601,734 -3.34(-3.88%)
Sep 13, 2021 86.27 86.46 82.91 85.95 12,200,586 +1.45(+1.72%)
Sep 10, 2021 88.55 88.70 84.35 84.50 9,676,508 -2.61(-3.00%)
Sep 09, 2021 86.70 89.88 86.04 87.11 9,330,205 -0.02(-0.02%)
Sep 08, 2021 89.14 89.59 85.64 87.13 7,581,023 -2.98(-3.31%)
Sep 07, 2021 91.65 93.24 89.90 90.11 7,798,063 -1.92(-2.09%)
Sep 03, 2021 92.42 93.24 91.09 92.03 6,875,599 -1.26(-1.35%)
Sep 02, 2021 92.49 94.28 91.60 93.29 7,471,416 +1.84(+2.02%)
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.