Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

43.14 +0.64 (+1.51%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 83.02 84.95 82.99 83.22 11,019,464 -0.38(-0.46%)
Dec 30, 2021 83.64 86.40 83.37 83.60 10,662,762 -0.12(-0.14%)
Dec 29, 2021 83.36 84.25 81.77 83.72 9,069,005 +0.23(+0.27%)
Dec 28, 2021 84.64 86.78 82.97 83.50 12,495,565 -1.54(-1.81%)
Dec 27, 2021 82.97 85.08 81.09 85.04 13,158,492 +2.36(+2.85%)
Dec 23, 2021 81.60 83.46 80.78 82.68 11,358,564 +1.93(+2.40%)
Dec 22, 2021 78.09 80.79 77.33 80.75 13,374,694 +2.24(+2.85%)
Dec 21, 2021 74.34 78.65 74.34 78.51 15,327,070 +6.24(+8.63%)
Dec 20, 2021 72.24 73.12 68.77 72.27 19,768,346 -3.22(-4.26%)
Dec 17, 2021 72.44 77.77 70.51 75.49 14,914,320 +1.97(+2.68%)
Dec 16, 2021 80.15 80.67 72.46 73.52 16,942,502 -4.88(-6.22%)
Dec 15, 2021 74.69 78.82 71.45 78.39 18,804,948 +3.62(+4.84%)
Dec 14, 2021 75.09 78.21 73.76 74.77 11,224,329 -2.05(-2.67%)
Dec 13, 2021 79.22 79.91 75.26 76.82 9,323,503 -3.36(-4.19%)
Dec 10, 2021 82.59 83.38 78.41 80.18 11,870,795 -0.71(-0.87%)
Dec 09, 2021 84.78 86.07 80.83 80.89 12,389,472 -5.93(-6.83%)
Dec 08, 2021 85.56 87.73 83.81 86.81 12,071,460 +1.90(+2.24%)
Dec 07, 2021 82.90 87.07 82.67 84.91 12,053,265 +5.44(+6.84%)
Dec 06, 2021 76.82 81.18 73.89 79.47 19,791,078 +4.53(+6.05%)
Dec 03, 2021 81.01 81.14 72.83 74.94 22,049,056 -4.99(-6.25%)
Dec 02, 2021 74.92 80.68 74.34 79.94 23,472,920 +6.06(+8.21%)
Dec 01, 2021 84.39 85.64 73.70 73.87 27,690,142 -5.41(-6.82%)
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%)
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.