Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

43.00 +0.50 (+1.18%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 78.48 79.85 73.04 73.86 10,413,954 -3.46(-4.48%)
Jan 28, 2021 79.75 81.38 76.14 77.32 7,098,337 -0.85(-1.09%)
Jan 27, 2021 78.34 82.27 75.69 78.18 9,585,371 -4.43(-5.36%)
Jan 26, 2021 86.16 86.59 82.03 82.60 6,337,428 -1.79(-2.12%)
Jan 25, 2021 84.59 88.07 80.63 84.39 8,895,556 -0.28(-0.34%)
Jan 22, 2021 79.50 85.03 78.91 84.67 7,790,950 +2.79(+3.40%)
Jan 21, 2021 84.53 84.88 81.15 81.89 6,029,154 -2.16(-2.57%)
Jan 20, 2021 83.98 85.87 82.50 84.05 5,957,047 +1.11(+1.34%)
Jan 19, 2021 82.79 83.11 80.98 82.94 5,518,203 +3.02(+3.78%)
Jan 15, 2021 79.96 81.75 76.96 79.92 10,110,371 -3.70(-4.42%)
Jan 14, 2021 80.52 84.80 80.46 83.61 5,963,388 +4.71(+5.97%)
Jan 13, 2021 80.92 81.19 78.28 78.90 5,160,505 -1.67(-2.07%)
Jan 12, 2021 77.56 80.76 77.50 80.57 6,349,920 +4.03(+5.27%)
Jan 11, 2021 73.88 77.14 73.52 76.54 5,350,114 -0.10(-0.13%)
Jan 08, 2021 78.49 78.97 73.31 76.64 8,941,183 -0.57(-0.74%)
Jan 07, 2021 74.65 77.60 74.58 77.21 6,450,587 +3.94(+5.38%)
Jan 06, 2021 68.17 75.53 67.92 73.26 14,829,820 +8.01(+12.27%)
Jan 05, 2021 61.98 66.34 61.97 65.26 6,528,293 +2.88(+4.61%)
Jan 04, 2021 66.34 66.76 59.88 62.38 11,723,275 -2.70(-4.15%)
Dec 31, 2020 65.08 65.08 65.08 5,512,456 -0.29(-0.45%)
Dec 30, 2020 64.03 66.35 63.97 65.37 5,512,456 +2.01(+3.17%)
Dec 29, 2020 67.72 68.00 62.40 63.36 9,132,056 -3.91(-5.81%)
Dec 28, 2020 70.22 70.26 67.17 67.27 8,200,841 -0.80(-1.18%)
Dec 24, 2020 68.96 69.01 67.10 68.07 5,039,848 -0.18(-0.26%)
Dec 23, 2020 67.61 68.70 66.97 68.25 5,305,746 +1.75(+2.63%)
Dec 22, 2020 65.10 66.77 64.46 66.50 7,545,129 +2.13(+3.31%)
Dec 21, 2020 61.09 64.86 60.62 64.37 11,960,009 -0.16(-0.24%)
Dec 18, 2020 65.71 66.91 63.89 64.53 8,306,484 -0.89(-1.36%)
Dec 17, 2020 63.89 65.47 63.22 65.42 6,638,524 +2.22(+3.51%)
Dec 16, 2020 64.27 64.36 62.15 63.20 7,736,851 -0.61(-0.95%)
Dec 15, 2020 61.12 63.93 60.12 63.81 8,566,488 +4.41(+7.42%)
Dec 14, 2020 61.18 62.32 59.37 59.41 9,843,465 +0.27(+0.46%)
Dec 11, 2020 58.90 60.52 57.28 59.13 9,545,368 -0.96(-1.60%)
Dec 10, 2020 56.91 60.42 56.45 60.09 7,002,148 +1.73(+2.96%)
Dec 09, 2020 60.82 61.56 57.00 58.37 13,218,565 -1.30(-2.19%)
Dec 08, 2020 56.35 59.83 56.32 59.67 7,040,992 +2.23(+3.88%)
Dec 07, 2020 57.35 58.00 56.62 57.44 7,249,611 +0.14(+0.24%)
Dec 04, 2020 54.54 57.52 54.54 57.31 8,011,007 +3.73(+6.96%)
Dec 03, 2020 53.15 54.69 52.76 53.58 7,351,109 +0.92(+1.75%)
Dec 02, 2020 51.90 53.22 50.87 52.66 7,536,134 +0.21(+0.39%)
Dec 01, 2020 53.24 53.80 51.76 52.45 11,006,012 +1.36(+2.67%)
Nov 30, 2020 53.61 54.03 50.51 51.09 8,411,489 -3.01(-5.57%)
Nov 27, 2020 53.53 54.17 53.10 54.10 4,656,083 +0.70(+1.30%)
Nov 25, 2020 53.37 53.83 51.92 53.40 8,411,160 -0.53(-0.98%)
Nov 24, 2020 53.31 55.01 52.42 53.93 9,572,004 +2.78(+5.43%)
Nov 23, 2020 49.79 52.03 49.40 51.16 9,202,083 +2.85(+5.89%)
Nov 20, 2020 47.69 48.72 47.03 48.31 6,224,180 +0.12(+0.24%)
Nov 19, 2020 46.97 48.44 46.44 48.19 9,802,178 +1.01(+2.14%)
Nov 18, 2020 49.62 50.25 47.07 47.18 10,719,460 -2.08(-4.22%)
Nov 17, 2020 47.27 49.50 45.81 49.26 10,503,412 +0.77(+1.58%)
Nov 16, 2020 47.64 48.64 46.81 48.50 10,860,480 +3.20(+7.06%)
Nov 13, 2020 43.66 45.77 43.65 45.30 10,087,398 +2.67(+6.26%)
Nov 12, 2020 43.77 44.20 41.40 42.63 12,825,657 -2.16(-4.82%)
Nov 11, 2020 45.33 45.40 43.37 44.79 8,490,858 +0.02(+0.04%)
Nov 10, 2020 43.71 45.26 42.59 44.77 11,285,948 +2.28(+5.36%)
Nov 09, 2020 46.72 47.58 42.28 42.49 14,689,274 +4.30(+11.25%)
Nov 06, 2020 39.74 39.75 38.04 38.20 8,711,937 -1.04(-2.65%)
Nov 05, 2020 37.26 39.63 37.18 39.24 10,174,006 +3.24(+8.99%)
Nov 04, 2020 34.51 37.45 34.38 36.00 14,691,849 -0.03(-0.08%)
Nov 03, 2020 34.92 36.67 34.65 36.03 11,272,050 +2.78(+8.35%)
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.