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 29, 2020 25.25 25.78 24.18 25.52 32,075,694 -0.54(-2.07%)
May 28, 2020 28.91 28.93 25.59 26.06 31,614,100 -1.96(-7.00%)
May 27, 2020 27.13 28.23 24.82 28.02 34,351,820 +2.45(+9.59%)
May 26, 2020 26.30 26.46 25.46 25.57 27,748,718 +2.00(+8.49%)
May 22, 2020 23.50 23.67 22.64 23.57 23,067,100 +0.25(+1.09%)
May 21, 2020 23.19 23.67 22.41 23.31 35,206,640 +0.20(+0.85%)
May 20, 2020 22.51 23.61 22.36 23.12 30,530,120 +1.87(+8.82%)
May 19, 2020 22.34 22.92 21.22 21.24 30,665,096 -1.38(-6.11%)
May 18, 2020 21.72 22.84 21.67 22.63 31,313,346 +3.54(+18.55%)
May 15, 2020 17.69 19.27 17.47 19.09 25,226,614 +0.81(+4.46%)
May 14, 2020 16.82 18.29 15.62 18.27 39,639,252 +0.27(+1.53%)
May 13, 2020 19.48 19.63 16.99 18.00 33,408,602 -2.04(-10.18%)
May 12, 2020 22.77 22.79 20.01 20.04 25,297,044 -2.40(-10.71%)
May 11, 2020 21.82 23.13 21.25 22.44 29,090,886 -0.34(-1.51%)
May 08, 2020 21.71 22.89 21.28 22.78 28,019,534 +2.32(+11.36%)
May 07, 2020 20.42 20.93 20.02 20.46 22,508,080 +0.86(+4.40%)
May 06, 2020 20.47 20.82 19.36 19.59 21,149,202 -0.45(-2.25%)
May 05, 2020 20.74 21.62 19.82 20.05 27,932,952 +0.46(+2.35%)
May 04, 2020 18.66 19.72 18.04 19.59 18,472,128 +0.17(+0.86%)
May 01, 2020 20.41 20.56 18.45 19.42 24,725,660 -2.62(-11.88%)
Apr 30, 2020 22.89 23.43 21.94 22.04 26,625,136 -2.74(-11.05%)
Apr 29, 2020 23.82 25.53 23.03 24.77 31,443,394 +3.04(+13.99%)
Apr 28, 2020 22.64 22.82 20.74 21.73 32,040,524 +0.94(+4.53%)
Apr 27, 2020 19.25 21.28 19.19 20.79 24,286,746 +2.23(+11.99%)
Apr 24, 2020 18.12 18.91 17.51 18.57 20,146,114 +0.87(+4.93%)
Apr 23, 2020 17.53 18.72 17.33 17.69 23,815,376 +0.50(+2.91%)
Apr 22, 2020 17.56 17.89 16.97 17.19 13,467,512 +0.65(+3.91%)
Apr 21, 2020 16.39 17.19 16.00 16.54 25,627,286 -1.24(-6.95%)
Apr 20, 2020 17.39 18.84 17.10 17.78 22,277,092 -0.70(-3.77%)
Apr 17, 2020 18.33 18.71 17.63 18.48 24,133,958 +2.15(+13.15%)
Apr 16, 2020 16.85 16.94 15.33 16.33 23,662,448 -0.39(-2.35%)
Apr 15, 2020 16.77 17.30 16.18 16.72 20,517,076 -2.31(-12.16%)
Apr 14, 2020 19.52 19.96 18.39 19.04 21,434,544 +1.04(+5.78%)
Apr 13, 2020 19.09 19.45 17.36 18.00 25,735,890 -1.58(-8.07%)
Apr 09, 2020 18.63 19.92 18.47 19.58 35,079,680 +2.42(+14.12%)
Apr 08, 2020 15.82 17.52 15.30 17.15 22,510,710 +2.10(+13.94%)
Apr 07, 2020 16.59 17.31 14.84 15.05 29,561,846 +0.13(+0.85%)
Apr 06, 2020 13.67 15.16 13.66 14.93 17,583,896 +2.81(+23.24%)
Apr 03, 2020 12.93 13.41 11.43 12.11 17,967,634 -1.18(-8.86%)
Apr 02, 2020 12.64 14.27 12.20 13.29 17,662,132 +0.32(+2.50%)
Apr 01, 2020 13.99 14.52 12.50 12.97 17,208,490 -3.27(-20.12%)
Mar 31, 2020 16.38 17.03 15.21 16.23 18,754,804 -0.30(-1.84%)
Mar 30, 2020 15.84 16.59 14.82 16.54 13,218,795 +1.03(+6.64%)
Mar 27, 2020 15.46 17.06 14.82 15.51 17,561,100 -2.00(-11.43%)
Mar 26, 2020 15.37 17.77 15.23 17.51 17,546,564 +2.72(+18.37%)
Mar 25, 2020 14.56 16.29 13.20 14.79 23,810,098 +0.64(+4.50%)
Mar 24, 2020 13.06 14.23 12.64 14.15 20,256,360 +2.97(+26.58%)
Mar 23, 2020 11.89 11.96 9.896 11.18 26,907,364 -0.47(-4.04%)
Mar 20, 2020 13.54 14.40 11.38 11.65 18,160,960 -1.05(-8.26%)
Mar 19, 2020 11.42 13.66 10.00 12.70 18,928,784 +0.93(+7.92%)
Mar 18, 2020 12.95 14.39 9.915 11.77 18,043,666 -3.60(-23.42%)
Mar 17, 2020 14.22 16.05 12.26 15.37 14,285,361 +1.20(+8.44%)
Mar 16, 2020 17.65 18.05 14.07 14.17 12,517,542 -8.37(-37.12%)
Mar 13, 2020 22.07 22.67 17.65 22.54 11,891,243 +3.50(+18.39%)
Mar 12, 2020 22.36 24.19 18.82 19.04 15,754,656 -9.13(-32.42%)
Mar 11, 2020 32.08 33.16 26.87 28.17 8,457,015 -6.64(-19.08%)
Mar 10, 2020 35.12 35.12 30.16 34.81 6,901,289 +2.94(+9.23%)
Mar 09, 2020 36.29 37.19 31.72 31.86 6,934,102 -12.98(-28.95%)
Mar 06, 2020 43.46 46.42 41.58 44.85 5,027,683 -2.80(-5.89%)
Mar 05, 2020 49.39 50.35 45.82 47.65 4,874,837 -5.25(-9.92%)
Mar 04, 2020 50.97 53.08 49.19 52.90 3,557,206 +4.14(+8.49%)
Mar 03, 2020 52.04 55.06 47.00 48.76 6,032,472 -3.18(-6.12%)
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.