Skip to main content

Small Cap Bull 3X ETF Direxion (NY: TNA )

55.06 +0.48 (+0.88%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 54.69 55.59 53.93 55.06 10,141,652 +0.48(+0.88%)
Dec 03, 2024 55.50 55.95 54.07 54.58 8,654,431 -1.17(-2.10%)
Dec 02, 2024 56.00 56.33 54.50 55.75 10,847,000 -0.14(-0.25%)
Nov 29, 2024 56.14 56.90 55.57 55.89 7,406,364 +0.68(+1.23%)
Nov 27, 2024 55.97 57.07 54.86 55.21 10,235,455 +0.21(+0.38%)
Nov 26, 2024 55.39 55.71 54.20 55.00 12,332,748 -1.25(-2.22%)
Nov 25, 2024 55.61 58.00 55.58 56.25 16,688,671 +2.47(+4.59%)
Nov 22, 2024 51.80 54.11 51.60 53.78 12,169,512 +2.68(+5.24%)
Nov 21, 2024 49.61 51.74 48.98 51.10 12,892,087 +2.29(+4.69%)
Nov 20, 2024 48.42 48.83 47.03 48.81 13,101,232 +0.11(+0.23%)
Nov 19, 2024 46.13 48.78 46.06 48.70 12,100,636 +1.04(+2.18%)
Nov 18, 2024 47.81 48.69 47.17 47.66 11,206,341 +0.27(+0.57%)
Nov 15, 2024 49.74 49.81 46.97 47.39 14,397,229 -2.26(-4.55%)
Nov 14, 2024 52.27 52.59 49.17 49.65 15,522,995 -2.11(-4.08%)
Nov 13, 2024 54.33 54.92 51.58 51.76 13,712,769 -1.58(-2.96%)
Nov 12, 2024 55.12 56.36 52.73 53.34 15,112,038 -2.94(-5.22%)
Nov 11, 2024 55.49 56.77 55.06 56.28 12,625,581 +2.40(+4.45%)
Nov 08, 2024 52.46 54.11 52.27 53.88 11,475,412 +1.12(+2.12%)
Nov 07, 2024 53.16 54.22 52.17 52.76 18,016,656 -0.62(-1.16%)
Nov 06, 2024 52.94 53.56 50.63 53.38 29,959,656 +7.88(+17.32%)
Nov 05, 2024 42.61 45.50 42.45 45.50 9,055,820 +2.44(+5.67%)
Nov 04, 2024 42.11 43.98 41.77 43.06 7,552,827 +0.64(+1.51%)
Nov 01, 2024 42.71 43.56 42.05 42.42 9,176,963 +0.67(+1.60%)
Oct 31, 2024 43.84 44.15 41.68 41.75 12,253,725 -2.26(-5.14%)
Oct 30, 2024 43.74 45.77 43.66 44.01 9,896,857 -0.20(-0.45%)
Oct 29, 2024 43.57 44.23 43.09 44.21 7,785,008 -0.41(-0.92%)
Oct 28, 2024 43.65 44.88 43.44 44.62 8,607,957 +2.06(+4.84%)
Oct 25, 2024 43.98 44.34 42.34 42.56 11,399,387 -0.52(-1.21%)
Oct 24, 2024 43.43 43.84 42.36 43.08 9,861,003 +0.24(+0.56%)
Oct 23, 2024 43.26 43.73 41.72 42.84 11,908,934 -1.15(-2.61%)
Oct 22, 2024 44.12 44.36 43.44 43.99 7,780,220 -0.52(-1.17%)
Oct 21, 2024 46.70 46.78 44.21 44.51 11,589,886 -2.22(-4.75%)
Oct 18, 2024 47.39 47.60 46.58 46.73 8,869,198 -0.32(-0.68%)
Oct 17, 2024 47.61 47.61 46.34 47.05 10,301,696 -0.40(-0.84%)
Oct 16, 2024 46.36 47.74 46.07 47.45 10,712,860 +2.21(+4.89%)
Oct 15, 2024 44.94 46.73 44.61 45.24 15,676,077 +0.02(+0.04%)
Oct 14, 2024 44.32 45.30 43.70 45.22 11,912,968 +0.99(+2.24%)
Oct 11, 2024 41.66 44.38 41.60 44.23 11,793,358 +2.55(+6.12%)
Oct 10, 2024 41.14 41.72 40.41 41.68 12,861,432 -0.76(-1.79%)
Oct 09, 2024 42.10 43.30 41.77 42.44 10,235,220 +0.27(+0.64%)
Oct 08, 2024 42.17 42.59 41.66 42.17 9,820,526 +0.08(+0.19%)
Oct 07, 2024 42.80 42.81 41.18 42.09 11,964,954 -1.04(-2.41%)
Oct 04, 2024 43.17 43.59 42.07 43.13 14,820,632 +1.73(+4.18%)
Oct 03, 2024 41.48 42.05 40.83 41.40 13,505,145 -0.88(-2.08%)
Oct 02, 2024 41.94 42.96 41.48 42.28 8,816,980 -0.17(-0.40%)
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.