Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.53 -0.38 (-1.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.32 29.46 27.22 28.83 25,243,148 -0.87(-2.93%)
Jul 30, 2020 28.71 29.87 28.21 29.70 15,640,097 -0.27(-0.91%)
Jul 29, 2020 28.67 30.06 28.64 29.97 12,314,232 +1.79(+6.34%)
Jul 28, 2020 28.72 29.27 28.12 28.19 14,059,683 -0.82(-2.83%)
Jul 27, 2020 28.24 29.07 27.77 29.01 16,908,510 +0.90(+3.20%)
Jul 24, 2020 28.88 29.10 27.84 28.11 21,753,774 -1.39(-4.70%)
Jul 23, 2020 29.29 30.61 28.50 29.49 27,163,248 +0.14(+0.47%)
Jul 22, 2020 28.75 29.69 28.73 29.36 15,821,585 +0.05(+0.17%)
Jul 21, 2020 29.01 29.96 28.82 29.31 24,726,004 +1.22(+4.35%)
Jul 20, 2020 28.28 28.65 27.66 28.09 19,564,200 -0.38(-1.34%)
Jul 17, 2020 28.52 29.06 27.88 28.47 20,044,402 +0.25(+0.90%)
Jul 16, 2020 28.22 28.54 27.50 28.21 24,511,848 -0.52(-1.80%)
Jul 15, 2020 27.83 29.16 27.52 28.73 31,766,822 +2.83(+10.94%)
Jul 14, 2020 24.63 25.96 24.22 25.90 29,865,986 +1.18(+4.78%)
Jul 13, 2020 26.48 27.45 24.62 24.72 27,932,700 -0.93(-3.62%)
Jul 10, 2020 24.50 25.74 24.15 25.65 25,615,322 +1.19(+4.87%)
Jul 09, 2020 26.10 26.27 23.48 24.45 33,244,454 -1.58(-6.08%)
Jul 08, 2020 25.45 26.36 24.53 26.04 23,853,786 +0.58(+2.26%)
Jul 07, 2020 26.24 26.93 25.28 25.46 23,275,432 -1.44(-5.34%)
Jul 06, 2020 27.97 28.09 26.65 26.90 23,534,032 +0.52(+1.96%)
Jul 02, 2020 27.58 27.93 26.09 26.38 25,287,470 +0.36(+1.39%)
Jul 01, 2020 27.07 27.57 25.73 26.02 31,573,894 -0.74(-2.77%)
Jun 30, 2020 25.43 27.05 25.40 26.76 26,535,332 +0.98(+3.79%)
Jun 29, 2020 24.41 26.11 23.58 25.78 31,428,158 +2.37(+10.14%)
Jun 26, 2020 24.93 25.09 23.29 23.41 29,153,008 -2.02(-7.95%)
Jun 25, 2020 23.96 25.49 23.29 25.43 26,317,180 +1.12(+4.62%)
Jun 24, 2020 25.90 26.16 23.21 24.31 35,371,480 -2.67(-9.89%)
Jun 23, 2020 27.66 27.88 26.78 26.97 16,967,238 +0.31(+1.18%)
Jun 22, 2020 25.49 26.72 24.70 26.66 18,801,228 +0.81(+3.14%)
Jun 19, 2020 27.72 27.81 25.23 25.85 25,288,948 -0.48(-1.82%)
Jun 18, 2020 25.51 27.16 25.22 26.33 18,368,486 +0.03(+0.11%)
Jun 17, 2020 27.94 28.14 26.05 26.30 25,556,590 -1.51(-5.44%)
Jun 16, 2020 29.06 29.10 25.95 27.81 40,736,500 +1.81(+6.95%)
Jun 15, 2020 21.92 26.48 21.89 26.01 36,896,900 +1.72(+7.08%)
Jun 12, 2020 25.29 25.64 22.21 24.29 44,384,096 +1.60(+7.06%)
Jun 11, 2020 25.72 26.25 22.50 22.69 50,128,968 -6.65(-22.67%)
Jun 10, 2020 31.83 31.99 29.19 29.34 37,950,680 -2.66(-8.30%)
Jun 09, 2020 32.38 32.97 31.18 31.99 24,825,016 -1.81(-5.35%)
Jun 08, 2020 33.34 34.01 32.91 33.80 21,291,416 +1.84(+5.74%)
Jun 05, 2020 32.43 33.21 31.60 31.96 28,737,132 +3.32(+11.59%)
Jun 04, 2020 28.19 29.25 27.81 28.64 28,725,032 -0.07(-0.24%)
Jun 03, 2020 28.09 29.47 27.80 28.71 22,015,678 +1.89(+7.06%)
Jun 02, 2020 26.68 27.10 25.81 26.82 26,527,988 +0.61(+2.31%)
Jun 01, 2020 25.67 26.98 25.28 26.21 22,491,244 +0.80(+3.15%)
May 29, 2020 25.15 25.67 24.08 25.41 32,212,244 -0.54(-2.07%)
May 28, 2020 28.79 28.81 25.48 25.95 31,748,684 -1.95(-7.00%)
May 27, 2020 27.01 28.11 24.72 27.90 34,498,060 +2.44(+9.59%)
May 26, 2020 26.19 26.35 25.35 25.46 27,866,848 +1.99(+8.49%)
May 22, 2020 23.40 23.57 22.54 23.47 23,165,300 +0.25(+1.09%)
May 21, 2020 23.10 23.57 22.31 23.21 35,356,516 +0.20(+0.85%)
May 20, 2020 22.41 23.51 22.27 23.02 30,660,090 +1.87(+8.82%)
May 19, 2020 22.25 22.82 21.13 21.15 30,795,642 -1.38(-6.11%)
May 18, 2020 21.63 22.74 21.58 22.53 31,446,650 +3.53(+18.55%)
May 15, 2020 17.62 19.19 17.39 19.00 25,334,006 +0.81(+4.45%)
May 14, 2020 16.75 18.21 15.56 18.19 39,808,000 +0.27(+1.53%)
May 13, 2020 19.39 19.55 16.91 17.92 33,550,826 -2.03(-10.18%)
May 12, 2020 22.68 22.70 19.92 19.95 25,404,736 -2.39(-10.71%)
May 11, 2020 21.73 23.03 21.16 22.34 29,214,728 -0.34(-1.51%)
May 08, 2020 21.62 22.79 21.19 22.69 28,138,814 +2.31(+11.36%)
May 07, 2020 20.33 20.84 19.93 20.37 22,603,900 +0.86(+4.40%)
May 06, 2020 20.38 20.73 19.28 19.51 21,239,236 -0.45(-2.25%)
May 05, 2020 20.65 21.52 19.74 19.96 28,051,866 +0.46(+2.35%)
May 04, 2020 18.58 19.64 17.96 19.50 18,550,766 +0.17(+0.86%)
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.