Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.00 -0.53 (-1.49%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.88 38.08 36.42 37.52 13,064,230 +0.11(+0.29%)
Oct 28, 2022 35.45 37.57 34.81 37.41 13,715,248 +2.38(+6.78%)
Oct 27, 2022 35.95 36.75 34.92 35.03 16,769,451 -0.01(-0.03%)
Oct 26, 2022 35.13 36.95 34.60 35.04 16,513,804 +0.55(+1.59%)
Oct 25, 2022 32.03 34.91 32.00 34.50 14,465,000 +2.55(+7.99%)
Oct 24, 2022 31.86 32.20 30.62 31.94 13,852,372 +0.41(+1.30%)
Oct 21, 2022 29.80 31.78 29.16 31.53 18,930,850 +1.92(+6.47%)
Oct 20, 2022 30.87 32.04 29.31 29.62 19,130,992 -1.21(-3.93%)
Oct 19, 2022 31.52 32.02 29.77 30.83 15,249,866 -1.63(-5.03%)
Oct 18, 2022 33.36 34.15 31.66 32.46 18,306,678 +1.10(+3.52%)
Oct 17, 2022 30.35 31.59 30.31 31.36 13,365,852 +2.70(+9.42%)
Oct 14, 2022 31.84 32.49 28.58 28.66 17,147,414 -2.44(-7.86%)
Oct 13, 2022 27.29 31.55 26.52 31.10 20,542,914 +2.09(+7.21%)
Oct 12, 2022 29.33 29.62 28.07 29.01 11,466,126 -0.23(-0.80%)
Oct 11, 2022 28.84 30.48 27.72 29.25 12,761,354 +0.02(+0.07%)
Oct 10, 2022 30.08 30.23 28.66 29.23 9,807,835 -0.50(-1.68%)
Oct 07, 2022 31.60 31.89 29.33 29.72 13,110,036 -2.91(-8.93%)
Oct 06, 2022 32.68 34.00 32.15 32.64 11,293,642 -0.59(-1.77%)
Oct 05, 2022 32.44 33.57 31.30 33.23 15,601,350 -0.76(-2.24%)
Oct 04, 2022 32.07 33.99 32.07 33.99 14,338,169 +3.61(+11.88%)
Oct 03, 2022 29.34 30.86 28.29 30.38 16,735,448 +2.21(+7.84%)
Sep 30, 2022 28.58 30.51 28.12 28.17 15,505,204 -0.60(-2.07%)
Sep 29, 2022 29.67 29.75 27.52 28.77 16,429,456 -2.11(-6.84%)
Sep 28, 2022 28.70 31.39 28.37 30.88 16,859,818 +2.69(+9.54%)
Sep 27, 2022 28.92 29.66 27.45 28.19 15,586,956 +0.30(+1.09%)
Sep 26, 2022 28.59 30.40 27.60 27.89 12,687,958 -1.17(-4.04%)
Sep 23, 2022 30.00 30.14 27.84 29.06 14,648,568 -2.30(-7.33%)
Sep 22, 2022 33.44 33.78 30.98 31.36 14,045,648 -2.31(-6.85%)
Sep 21, 2022 36.03 37.05 33.64 33.67 13,023,646 -1.61(-4.57%)
Sep 20, 2022 35.69 35.79 34.43 35.28 8,248,575 -1.50(-4.07%)
Sep 19, 2022 34.68 36.90 34.65 36.77 6,689,920 +0.99(+2.76%)
Sep 16, 2022 35.93 36.29 34.55 35.79 10,062,556 -1.73(-4.61%)
Sep 15, 2022 37.66 39.43 37.02 37.52 7,831,005 -0.91(-2.37%)
Sep 14, 2022 38.14 38.57 36.87 38.43 5,250,234 +0.49(+1.29%)
Sep 13, 2022 39.69 40.38 37.44 37.94 8,542,144 -5.05(-11.74%)
Sep 12, 2022 42.29 43.10 41.84 42.98 5,893,448 +1.54(+3.70%)
Sep 09, 2022 40.13 41.60 39.99 41.45 6,404,221 +2.32(+5.92%)
Sep 08, 2022 37.20 39.18 36.54 39.13 8,974,833 +0.94(+2.46%)
Sep 07, 2022 35.64 38.36 35.61 38.19 7,725,208 +2.28(+6.34%)
Sep 06, 2022 37.29 37.54 35.37 35.91 7,073,418 -1.05(-2.83%)
Sep 02, 2022 39.11 39.38 36.36 36.96 14,150,506 -0.90(-2.38%)
Sep 01, 2022 38.07 38.10 36.19 37.86 11,069,077 -1.30(-3.32%)
Aug 31, 2022 40.07 40.61 38.96 39.16 8,692,554 -0.71(-1.79%)
Aug 30, 2022 42.04 42.14 39.17 39.87 10,116,087 -1.79(-4.29%)
Aug 29, 2022 41.56 42.84 41.21 41.66 5,662,795 -1.12(-2.63%)
Aug 26, 2022 47.51 47.56 42.59 42.79 10,121,703 -4.75(-10.00%)
Aug 25, 2022 46.14 47.57 45.85 47.54 6,700,879 +2.05(+4.51%)
Aug 24, 2022 44.35 46.07 43.88 45.49 6,378,206 +1.05(+2.35%)
Aug 23, 2022 44.43 45.82 44.06 44.44 6,662,796 +0.22(+0.51%)
Aug 22, 2022 45.24 45.48 43.78 44.22 7,131,256 -2.93(-6.22%)
Aug 19, 2022 48.85 49.02 46.72 47.15 7,386,915 -3.25(-6.44%)
Aug 18, 2022 49.58 50.66 48.89 50.40 7,471,664 +0.96(+1.94%)
Aug 17, 2022 50.33 50.79 48.49 49.44 9,297,321 -2.62(-5.03%)
Aug 16, 2022 51.67 52.85 50.56 52.06 6,745,459 -0.10(-0.19%)
Aug 15, 2022 50.41 52.21 49.95 52.16 6,376,214 +0.53(+1.02%)
Aug 12, 2022 49.36 51.67 48.79 51.63 6,509,331 +2.96(+6.09%)
Aug 11, 2022 49.46 51.01 48.43 48.66 8,073,840 +0.49(+1.01%)
Aug 10, 2022 46.77 48.38 46.39 48.18 7,939,466 +3.82(+8.62%)
Aug 09, 2022 45.72 45.80 43.62 44.35 6,168,018 -1.94(-4.18%)
Aug 08, 2022 45.79 47.54 45.61 46.29 7,018,964 +1.42(+3.16%)
Aug 05, 2022 42.56 45.00 42.32 44.87 7,664,329 +0.95(+2.16%)
Aug 04, 2022 44.22 44.33 43.21 43.92 6,070,041 -0.19(-0.42%)
Aug 03, 2022 43.18 44.39 42.73 44.11 6,712,612 +1.81(+4.28%)
Aug 02, 2022 41.90 43.63 41.23 42.30 7,223,072 -0.11(-0.25%)
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.