Smallcap Bull 3X Direxion (NY: TNA )

88.02 USD +5.94 (+7.24%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 91.36 93.10 90.91 93.07 12,760,700 +3.56(+3.98%)
Mar 31, 2021 87.46 91.29 87.46 89.51 12,493,442 +3.34(+3.88%)
Mar 30, 2021 81.94 86.91 80.56 86.17 7,059,221 +4.09(+4.98%)
Mar 29, 2021 87.60 89.94 81.65 82.08 10,544,837 -7.50(-8.37%)
Mar 26, 2021 87.59 89.68 84.11 89.58 11,528,700 +4.53(+5.33%)
Mar 25, 2021 76.68 85.92 75.26 85.05 10,638,935 +5.62(+7.08%)
Mar 24, 2021 88.58 90.27 79.37 79.43 8,225,511 -5.98(-7.00%)
Mar 23, 2021 93.03 93.88 84.00 85.41 8,594,475 -10.33(-10.79%)
Mar 22, 2021 98.86 99.37 94.22 95.74 4,326,766 -2.12(-2.17%)
Mar 19, 2021 95.00 100.00 92.85 97.86 6,239,400 +2.00(+2.09%)
Mar 18, 2021 103.25 106.14 94.91 95.86 7,989,716 -9.58(-9.09%)
Mar 17, 2021 100.83 106.00 98.71 105.44 6,854,787 +2.52(+2.45%)
Mar 16, 2021 107.60 107.82 101.00 102.92 7,655,905 -5.49(-5.06%)
Mar 15, 2021 106.82 108.44 104.94 108.41 5,444,066 +0.86(+0.80%)
Mar 12, 2021 105.00 107.94 104.18 107.55 7,431,900 +2.33(+2.21%)
Mar 11, 2021 101.87 105.38 100.91 105.22 5,503,699 +6.36(+6.43%)
Mar 10, 2021 96.74 101.01 96.25 98.86 9,244,387 +5.07(+5.41%)
Mar 09, 2021 92.84 95.91 90.98 93.79 5,980,068 +5.34(+6.04%)
Mar 08, 2021 89.07 92.56 87.01 88.45 10,102,652 +1.44(+1.65%)
Mar 05, 2021 86.16 87.63 75.02 87.01 11,634,500 +4.94(+6.02%)
Mar 04, 2021 88.41 91.11 77.35 82.07 12,637,408 -7.31(-8.18%)
Mar 03, 2021 93.27 96.00 89.33 89.38 8,098,537 -3.03(-3.28%)
Mar 02, 2021 97.76 97.99 92.25 92.41 6,855,512 -5.78(-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.