Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 90.66 92.35 88.38 91.45 9,974,904 +1.81(+2.01%)
Aug 31, 2021 88.80 90.42 87.77 89.64 7,732,848 +0.53(+0.59%)
Aug 30, 2021 91.27 91.29 88.51 89.11 6,283,806 -1.13(-1.25%)
Aug 27, 2021 83.67 90.87 83.60 90.24 12,866,710 +6.96(+8.35%)
Aug 26, 2021 85.45 86.60 82.69 83.28 9,003,503 -2.69(-3.13%)
Aug 25, 2021 84.97 87.53 83.97 85.97 7,693,284 +0.92(+1.08%)
Aug 24, 2021 83.36 85.18 82.71 85.05 9,376,491 +2.43(+2.95%)
Aug 23, 2021 80.18 82.92 80.18 82.61 9,849,703 +4.47(+5.73%)
Aug 20, 2021 74.54 78.66 73.84 78.14 13,435,705 +3.74(+5.03%)
Aug 19, 2021 74.91 76.66 73.06 74.40 19,231,014 -2.80(-3.62%)
Aug 18, 2021 78.89 81.04 77.03 77.20 13,006,923 -2.10(-2.65%)
Aug 17, 2021 79.57 80.34 76.28 79.30 18,120,142 -2.97(-3.61%)
Aug 16, 2021 83.09 83.61 80.65 82.27 9,447,978 -2.31(-2.73%)
Aug 13, 2021 86.76 87.16 84.14 84.58 7,765,743 -2.36(-2.72%)
Aug 12, 2021 87.71 87.72 85.32 86.94 8,275,154 -0.68(-0.77%)
Aug 11, 2021 86.83 87.65 83.90 87.62 8,690,188 +1.22(+1.41%)
Aug 10, 2021 86.38 87.09 84.76 86.40 8,252,675 +0.53(+0.62%)
Aug 09, 2021 86.72 87.07 84.74 85.87 6,134,284 -1.50(-1.72%)
Aug 06, 2021 87.61 89.37 85.85 87.37 8,486,780 +1.53(+1.78%)
Aug 05, 2021 82.46 86.19 82.02 85.84 9,041,541 +4.44(+5.45%)
Aug 04, 2021 82.48 84.90 81.12 81.41 10,243,338 -3.22(-3.80%)
Aug 03, 2021 84.26 84.79 80.27 84.63 12,503,518 +1.13(+1.35%)
Aug 02, 2021 86.32 88.78 83.15 83.50 10,605,048 -1.34(-1.58%)
Jul 30, 2021 85.51 88.25 83.85 84.84 8,282,038 -1.71(-1.97%)
Jul 29, 2021 86.70 88.66 86.03 86.55 13,184,865 +1.91(+2.26%)
Jul 28, 2021 82.40 86.49 80.73 84.64 11,259,613 +3.61(+4.46%)
Jul 27, 2021 82.56 82.65 78.44 81.02 14,027,225 -2.94(-3.51%)
Jul 26, 2021 84.05 86.03 82.74 83.97 11,474,319 +0.84(+1.02%)
Jul 23, 2021 83.53 83.62 80.23 83.12 7,988,074 +1.10(+1.34%)
Jul 22, 2021 85.44 85.54 80.98 82.03 10,326,165 -4.19(-4.86%)
Jul 21, 2021 83.27 86.32 83.10 86.22 9,420,398 +4.40(+5.37%)
Jul 20, 2021 75.50 82.87 74.49 81.82 14,162,991 +6.75(+8.99%)
Jul 19, 2021 73.77 77.92 72.04 75.07 18,945,234 -3.43(-4.38%)
Jul 16, 2021 83.98 84.00 77.96 78.50 10,605,641 -3.11(-3.81%)
Jul 15, 2021 81.83 83.14 78.50 81.61 10,253,960 -1.35(-1.63%)
Jul 14, 2021 88.65 89.38 82.58 82.97 9,585,755 -4.11(-4.72%)
Jul 13, 2021 90.59 91.16 86.89 87.08 6,912,036 -5.22(-5.66%)
Jul 12, 2021 90.96 92.54 89.75 92.30 4,748,443 +0.33(+0.36%)
Jul 09, 2021 89.31 92.04 88.45 91.97 6,676,209 +5.34(+6.16%)
Jul 08, 2021 83.71 89.32 81.94 86.63 9,815,261 -2.37(-2.67%)
Jul 07, 2021 91.18 92.52 86.62 89.00 8,503,123 -2.60(-2.84%)
Jul 06, 2021 95.77 95.96 89.07 91.60 7,226,014 -3.98(-4.17%)
Jul 02, 2021 99.18 99.26 94.90 95.59 7,577,673 -2.96(-3.01%)
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.