Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

36.67 +0.37 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.88 58.88 56.79 58.12 3,404,266 -1.10(-1.86%)
Oct 30, 2019 59.75 59.75 57.98 59.22 2,536,612 -0.58(-0.98%)
Oct 29, 2019 58.82 60.33 58.65 59.81 2,213,454 +0.65(+1.10%)
Oct 28, 2019 58.47 59.91 58.41 59.16 2,662,614 +1.41(+2.45%)
Oct 25, 2019 56.52 58.32 56.50 57.74 2,185,602 +0.90(+1.58%)
Oct 24, 2019 57.70 57.79 56.02 56.85 2,032,595 -0.21(-0.38%)
Oct 23, 2019 57.01 57.45 56.14 57.06 1,635,409 +0.20(+0.34%)
Oct 22, 2019 56.94 57.80 56.36 56.87 1,989,909 +0.11(+0.19%)
Oct 21, 2019 56.84 57.72 56.56 56.76 2,469,044 +1.60(+2.90%)
Oct 18, 2019 55.52 56.12 53.86 55.16 2,593,787 -0.80(-1.43%)
Oct 17, 2019 54.88 56.13 54.59 55.96 2,931,222 +1.89(+3.50%)
Oct 16, 2019 53.68 54.83 53.64 54.07 2,152,912 +0.14(+0.25%)
Oct 15, 2019 52.67 54.65 52.25 53.93 2,531,758 +1.78(+3.42%)
Oct 14, 2019 52.37 52.65 51.54 52.15 2,315,050 -0.64(-1.22%)
Oct 11, 2019 52.25 54.48 52.20 52.79 5,095,841 +2.57(+5.12%)
Oct 10, 2019 49.82 50.99 49.58 50.22 3,160,104 +0.64(+1.30%)
Oct 09, 2019 50.01 50.16 49.11 49.58 2,481,204 +0.62(+1.27%)
Oct 08, 2019 49.99 50.45 48.59 48.95 4,193,864 -2.55(-4.96%)
Oct 07, 2019 51.35 52.68 50.67 51.51 3,099,372 -0.22(-0.43%)
Oct 04, 2019 50.62 51.84 49.69 51.73 3,625,330 +1.35(+2.69%)
Oct 03, 2019 49.31 50.55 47.50 50.38 5,628,955 +0.58(+1.15%)
Oct 02, 2019 50.21 50.21 48.43 49.80 5,576,741 -1.28(-2.50%)
Oct 01, 2019 54.98 56.34 50.69 51.08 5,637,388 -3.18(-5.86%)
Sep 30, 2019 54.21 55.18 53.63 54.25 2,451,532 +0.19(+0.36%)
Sep 27, 2019 55.83 56.26 53.32 54.06 3,694,592 -1.37(-2.48%)
Sep 26, 2019 57.15 57.15 54.93 55.43 3,076,482 -1.85(-3.23%)
Sep 25, 2019 55.35 57.59 54.80 57.28 3,373,202 +1.76(+3.18%)
Sep 24, 2019 58.60 58.73 54.85 55.52 4,387,067 -2.64(-4.54%)
Sep 23, 2019 57.64 58.85 57.30 58.16 2,159,674 -0.07(-0.12%)
Sep 20, 2019 58.57 59.64 57.18 58.23 3,522,925 -0.41(-0.70%)
Sep 19, 2019 59.84 61.00 58.41 58.64 3,411,095 -0.82(-1.38%)
Sep 18, 2019 60.64 60.67 57.88 59.46 4,352,395 -1.17(-1.93%)
Sep 17, 2019 60.59 60.77 59.48 60.63 2,986,142 -0.52(-0.84%)
Sep 16, 2019 60.13 62.15 59.78 61.14 3,315,155 +0.65(+1.08%)
Sep 13, 2019 61.09 62.32 60.32 60.49 4,605,568 +0.32(+0.53%)
Sep 12, 2019 60.40 61.17 58.53 60.17 4,354,233 +0.06(+0.10%)
Sep 11, 2019 57.46 60.36 56.38 60.11 5,001,924 +3.46(+6.11%)
Sep 10, 2019 54.38 56.80 53.51 56.65 5,320,489 +2.07(+3.78%)
Sep 09, 2019 53.24 54.97 52.70 54.59 6,440,356 +2.04(+3.88%)
Sep 06, 2019 53.34 53.93 52.46 52.55 3,848,405 -0.66(-1.25%)
Sep 05, 2019 52.49 54.61 52.01 53.21 4,482,455 +2.72(+5.39%)
Sep 04, 2019 50.67 50.99 49.81 50.49 2,746,347 +1.21(+2.45%)
Sep 03, 2019 50.04 51.00 48.61 49.28 4,831,271 -2.32(-4.49%)
Aug 30, 2019 52.63 52.73 50.74 51.60 3,042,605 -0.28(-0.54%)
Aug 29, 2019 50.86 52.04 50.68 51.89 3,059,768 +2.60(+5.28%)
Aug 28, 2019 47.33 50.10 47.02 49.28 3,265,260 +1.65(+3.46%)
Aug 27, 2019 50.81 50.86 47.47 47.64 4,413,216 -2.23(-4.48%)
Aug 26, 2019 49.66 49.87 48.53 49.87 3,106,933 +1.58(+3.27%)
Aug 23, 2019 52.33 53.24 47.78 48.29 6,735,761 -4.82(-9.08%)
Aug 22, 2019 53.87 54.29 52.25 53.11 3,204,850 -0.43(-0.80%)
Aug 21, 2019 53.82 53.84 52.96 53.54 2,562,578 +1.26(+2.40%)
Aug 20, 2019 53.11 53.19 52.13 52.29 2,732,315 -1.07(-2.01%)
Aug 19, 2019 53.54 54.14 53.14 53.36 2,750,563 +1.56(+3.01%)
Aug 16, 2019 49.33 52.04 49.33 51.80 3,830,551 +3.14(+6.45%)
Aug 15, 2019 49.85 49.85 47.97 48.66 3,904,718 -0.63(-1.28%)
Aug 14, 2019 51.26 51.30 48.89 49.29 6,455,374 -4.53(-8.42%)
Aug 13, 2019 51.72 55.33 51.06 53.82 4,017,061 +1.73(+3.33%)
Aug 12, 2019 53.32 53.66 51.73 52.09 3,666,576 -2.10(-3.87%)
Aug 09, 2019 55.84 55.89 53.55 54.19 4,689,708 -2.18(-3.87%)
Aug 08, 2019 53.83 56.45 53.65 56.37 4,160,755 +3.42(+6.46%)
Aug 07, 2019 51.48 53.36 50.17 52.95 6,586,250 -0.08(-0.15%)
Aug 06, 2019 52.55 53.39 50.96 53.03 4,356,305 +1.44(+2.80%)
Aug 05, 2019 53.63 53.74 49.65 51.58 7,244,233 -5.12(-9.02%)
Aug 02, 2019 57.60 58.08 55.26 56.70 6,331,476 -2.02(-3.44%)
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.