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 (%)
Dec 29, 2023 40.89 41.21 39.22 39.26 25,049,096 -1.93(-4.69%)
Dec 28, 2023 41.17 41.95 40.81 41.19 18,799,916 -0.52(-1.24%)
Dec 27, 2023 41.55 42.17 40.92 41.70 27,497,092 +0.42(+1.01%)
Dec 26, 2023 40.22 41.61 39.92 41.29 18,078,214 +1.47(+3.70%)
Dec 22, 2023 39.43 40.57 39.07 39.81 26,007,234 +0.96(+2.46%)
Dec 21, 2023 38.15 38.87 37.57 38.86 25,057,724 +1.96(+5.31%)
Dec 20, 2023 39.00 40.34 36.85 36.90 35,278,540 -2.33(-5.95%)
Dec 19, 2023 37.81 39.42 37.56 39.23 21,340,690 +2.17(+5.84%)
Dec 18, 2023 37.53 38.01 36.83 37.07 19,042,474 +0.03(+0.08%)
Dec 15, 2023 38.13 38.47 36.42 37.04 32,885,864 -0.97(-2.55%)
Dec 14, 2023 37.02 38.73 36.79 38.01 40,677,556 +2.72(+7.71%)
Dec 13, 2023 31.92 35.29 31.19 35.29 37,046,476 +3.39(+10.64%)
Dec 12, 2023 31.88 32.21 31.05 31.89 16,744,197 -0.07(-0.22%)
Dec 11, 2023 31.73 32.19 31.33 31.96 16,212,913 +0.17(+0.53%)
Dec 08, 2023 31.00 32.27 30.82 31.79 23,759,330 +0.63(+2.03%)
Dec 07, 2023 30.58 31.17 30.12 31.16 16,766,822 +0.76(+2.51%)
Dec 06, 2023 31.29 32.39 30.34 30.40 24,845,288 -0.24(-0.77%)
Dec 05, 2023 31.48 31.48 30.43 30.64 22,444,754 -1.31(-4.09%)
Dec 04, 2023 30.61 31.99 30.50 31.94 25,363,290 +0.95(+3.06%)
Dec 01, 2023 28.24 31.08 27.78 30.99 32,828,434 +2.54(+8.94%)
Nov 30, 2023 28.67 28.94 28.06 28.45 18,089,354 +0.27(+0.95%)
Nov 29, 2023 28.44 29.47 28.05 28.18 20,063,578 +0.45(+1.61%)
Nov 28, 2023 28.01 28.30 27.35 27.74 14,734,157 -0.37(-1.30%)
Nov 27, 2023 27.98 28.26 27.38 28.10 10,629,801 -0.28(-0.98%)
Nov 24, 2023 27.80 28.56 27.66 28.38 7,007,581 +0.54(+1.95%)
Nov 22, 2023 27.86 28.42 27.52 27.84 16,424,156 +0.49(+1.81%)
Nov 21, 2023 27.91 28.05 27.30 27.34 14,551,087 -1.11(-3.89%)
Nov 20, 2023 28.10 28.61 27.72 28.45 16,750,167 +0.45(+1.59%)
Nov 17, 2023 27.62 28.14 27.43 28.01 18,832,638 +1.03(+3.81%)
Nov 16, 2023 27.97 28.20 26.55 26.98 25,283,834 -1.32(-4.65%)
Nov 15, 2023 28.12 29.70 27.97 28.29 33,739,520 +0.15(+0.53%)
Nov 14, 2023 26.33 28.14 26.32 28.14 33,133,860 +3.98(+16.46%)
Nov 13, 2023 23.76 24.42 23.45 24.17 15,771,992 +0.01(+0.04%)
Nov 10, 2023 23.76 24.39 23.18 24.16 20,161,686 +0.74(+3.17%)
Nov 09, 2023 25.03 25.04 23.28 23.42 23,262,680 -1.14(-4.63%)
Nov 08, 2023 25.34 25.54 24.30 24.55 18,571,334 -0.88(-3.46%)
Nov 07, 2023 25.29 25.73 24.86 25.43 14,743,776 -0.25(-0.96%)
Nov 06, 2023 26.65 26.78 25.23 25.68 15,335,618 -0.95(-3.57%)
Nov 03, 2023 25.92 27.14 25.91 26.63 22,545,916 +1.96(+7.94%)
Nov 02, 2023 23.77 24.71 23.60 24.67 22,776,264 +1.84(+8.06%)
Nov 01, 2023 22.45 22.91 21.88 22.83 22,850,888 +0.31(+1.36%)
Oct 31, 2023 22.02 22.66 21.79 22.52 16,044,040 +0.59(+2.71%)
Oct 30, 2023 22.17 22.58 21.45 21.93 18,626,520 +0.35(+1.60%)
Oct 27, 2023 22.51 22.63 21.35 21.59 24,001,764 -0.82(-3.66%)
Oct 26, 2023 22.39 23.03 21.99 22.41 25,042,738 +0.17(+0.76%)
Oct 25, 2023 22.75 23.03 22.08 22.24 19,265,254 -1.11(-4.75%)
Oct 24, 2023 23.38 23.86 22.94 23.35 16,180,315 +0.51(+2.25%)
Oct 23, 2023 23.06 23.80 22.63 22.83 17,579,836 -0.60(-2.58%)
Oct 20, 2023 24.34 24.47 23.39 23.43 18,631,396 -0.96(-3.93%)
Oct 19, 2023 25.37 25.95 24.26 24.39 23,041,410 -1.22(-4.75%)
Oct 18, 2023 26.67 26.69 25.46 25.61 16,405,520 -1.72(-6.30%)
Oct 17, 2023 25.91 27.97 25.90 27.33 15,558,870 +0.95(+3.60%)
Oct 16, 2023 25.83 26.58 25.53 26.38 10,991,811 +1.17(+4.63%)
Oct 13, 2023 26.14 26.30 24.95 25.22 15,686,125 -0.67(-2.60%)
Oct 12, 2023 27.86 27.86 25.45 25.89 20,404,192 -1.86(-6.70%)
Oct 11, 2023 28.00 28.52 27.16 27.75 14,448,933 -0.16(-0.57%)
Oct 10, 2023 27.15 28.42 27.14 27.91 15,043,957 +0.89(+3.30%)
Oct 09, 2023 26.03 27.26 25.98 27.02 10,396,426 +0.47(+1.79%)
Oct 06, 2023 25.37 26.97 24.99 26.54 16,975,344 +0.67(+2.60%)
Oct 05, 2023 25.58 26.09 25.21 25.87 15,056,769 +0.08(+0.31%)
Oct 04, 2023 25.69 25.99 24.84 25.79 21,492,784 +0.00(+0.00%)
Oct 03, 2023 26.62 26.89 25.42 25.79 17,842,670 -1.34(-4.92%)
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.