Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

44.50 -1.43 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 39.99 40.49 38.48 39.11 25,871,798 +0.65(+1.68%)
Feb 28, 2024 38.46 39.28 38.14 38.46 17,597,924 -0.87(-2.20%)
Feb 27, 2024 38.85 39.49 38.55 39.33 17,869,664 +1.50(+3.97%)
Feb 26, 2024 36.97 38.05 36.67 37.82 16,803,554 +0.70(+1.88%)
Feb 23, 2024 36.93 37.77 36.37 37.13 20,996,374 +0.22(+0.59%)
Feb 22, 2024 36.44 37.22 36.03 36.91 22,495,464 +0.82(+2.26%)
Feb 21, 2024 35.91 36.30 35.25 36.09 17,568,754 -0.52(-1.41%)
Feb 20, 2024 36.81 37.09 36.11 36.61 18,774,098 -1.59(-4.17%)
Feb 16, 2024 38.46 39.39 37.87 38.20 26,106,016 -1.60(-4.02%)
Feb 15, 2024 37.92 40.02 37.81 39.80 27,651,756 +2.82(+7.61%)
Feb 14, 2024 36.16 37.31 35.41 36.99 26,922,380 +2.42(+6.99%)
Feb 13, 2024 35.50 36.21 33.64 34.57 43,684,284 -4.82(-12.23%)
Feb 12, 2024 37.68 39.73 37.65 39.38 26,736,360 +1.99(+5.32%)
Feb 09, 2024 36.06 37.49 35.81 37.39 24,779,874 +1.71(+4.80%)
Feb 08, 2024 34.19 35.77 33.86 35.68 17,665,652 +1.54(+4.52%)
Feb 07, 2024 34.59 34.64 33.52 34.14 20,350,654 -0.22(-0.64%)
Feb 06, 2024 33.36 34.46 33.02 34.36 17,286,176 +0.89(+2.65%)
Feb 05, 2024 33.82 34.12 32.50 33.47 26,840,830 -1.38(-3.97%)
Feb 02, 2024 34.20 35.42 33.74 34.86 29,196,146 -0.63(-1.77%)
Feb 01, 2024 34.85 35.57 33.35 35.48 34,166,028 +1.45(+4.27%)
Jan 31, 2024 36.50 37.46 34.01 34.03 39,235,356 -2.78(-7.54%)
Jan 30, 2024 37.19 37.48 36.45 36.81 20,837,868 -0.96(-2.53%)
Jan 29, 2024 35.99 37.76 35.40 37.76 21,054,176 +1.86(+5.18%)
Jan 26, 2024 36.42 36.93 35.57 35.90 23,895,034 +0.03(+0.08%)
Jan 25, 2024 36.52 36.82 35.09 35.87 26,448,314 +0.82(+2.33%)
Jan 24, 2024 37.27 37.33 34.94 35.06 31,756,608 -0.87(-2.41%)
Jan 23, 2024 37.21 37.42 35.42 35.92 28,860,692 -0.43(-1.18%)
Jan 22, 2024 35.04 36.45 35.00 36.35 28,131,058 +2.20(+6.44%)
Jan 19, 2024 33.51 34.35 32.46 34.15 29,957,126 +0.93(+2.79%)
Jan 18, 2024 33.25 33.49 31.97 33.23 25,267,900 +0.59(+1.80%)
Jan 17, 2024 31.96 32.88 31.63 32.64 20,020,404 -0.76(-2.26%)
Jan 16, 2024 33.84 34.16 32.99 33.39 19,814,244 -1.28(-3.70%)
Jan 12, 2024 36.12 36.72 34.36 34.68 25,012,236 -0.23(-0.66%)
Jan 11, 2024 35.41 35.55 33.65 34.91 30,907,386 -0.83(-2.31%)
Jan 10, 2024 35.57 35.93 34.66 35.73 22,529,322 +0.05(+0.14%)
Jan 09, 2024 35.35 36.15 34.79 35.68 24,791,912 -1.12(-3.06%)
Jan 08, 2024 34.83 36.84 34.30 36.81 23,423,332 +1.97(+5.66%)
Jan 05, 2024 34.54 36.02 34.31 34.84 29,289,340 -0.38(-1.07%)
Jan 04, 2024 35.32 36.02 35.11 35.22 23,857,572 -0.15(-0.42%)
Jan 03, 2024 37.25 37.41 35.19 35.36 35,945,528 -3.18(-8.26%)
Jan 02, 2024 38.43 39.71 37.86 38.55 26,504,422 -0.71(-1.80%)
Dec 29, 2023 40.89 41.21 39.22 39.26 25,048,906 -1.93(-4.69%)
Dec 28, 2023 41.17 41.95 40.81 41.19 18,799,774 -0.52(-1.24%)
Dec 27, 2023 41.55 42.17 40.92 41.70 27,496,886 +0.42(+1.01%)
Dec 26, 2023 40.22 41.61 39.92 41.29 18,078,078 +1.47(+3.70%)
Dec 22, 2023 39.43 40.57 39.07 39.81 26,007,038 +0.96(+2.46%)
Dec 21, 2023 38.15 38.87 37.57 38.86 25,057,534 +1.96(+5.31%)
Dec 20, 2023 39.00 40.34 36.85 36.90 35,277,916 -2.33(-5.95%)
Dec 19, 2023 37.81 39.42 37.56 39.23 21,340,314 +2.17(+5.84%)
Dec 18, 2023 37.53 38.01 36.83 37.07 19,042,138 +0.03(+0.08%)
Dec 15, 2023 38.13 38.47 36.42 37.04 32,885,284 -0.97(-2.55%)
Dec 14, 2023 37.02 38.73 36.79 38.01 40,677,868 +2.72(+7.71%)
Dec 13, 2023 31.92 35.29 31.19 35.29 37,045,824 +3.39(+10.64%)
Dec 12, 2023 31.88 32.21 31.05 31.89 16,743,901 -0.07(-0.22%)
Dec 11, 2023 31.74 32.19 31.33 31.96 16,215,457 +0.17(+0.53%)
Dec 08, 2023 31.00 32.27 30.83 31.79 23,758,912 +0.63(+2.03%)
Dec 07, 2023 30.58 31.17 30.12 31.16 16,766,526 +0.76(+2.51%)
Dec 06, 2023 31.29 32.39 30.34 30.40 24,844,848 -0.24(-0.77%)
Dec 05, 2023 31.48 31.48 30.43 30.64 22,444,358 -1.31(-4.09%)
Dec 04, 2023 30.61 31.99 30.50 31.94 25,362,842 +0.95(+3.06%)
Dec 01, 2023 28.24 31.08 27.78 30.99 32,827,856 +2.54(+8.94%)
Nov 30, 2023 28.67 28.94 28.07 28.45 18,089,034 +0.27(+0.95%)
Nov 29, 2023 28.44 29.47 28.06 28.18 20,063,224 +0.45(+1.60%)
Nov 28, 2023 28.01 28.30 27.35 27.74 14,733,897 -0.37(-1.30%)
Nov 27, 2023 27.98 28.26 27.38 28.10 10,629,613 -0.28(-0.98%)
Nov 24, 2023 27.80 28.56 27.66 28.38 7,007,457 +0.54(+1.95%)
Nov 22, 2023 27.86 28.42 27.52 27.84 16,423,866 +0.49(+1.81%)
Nov 21, 2023 27.91 28.06 27.30 27.34 14,550,830 -1.11(-3.89%)
Nov 20, 2023 28.10 28.61 27.72 28.45 16,749,871 +0.45(+1.59%)
Nov 17, 2023 27.62 28.14 27.44 28.01 18,832,306 +1.03(+3.81%)
Nov 16, 2023 27.97 28.20 26.55 26.98 25,283,388 -1.32(-4.65%)
Nov 15, 2023 28.12 29.70 27.97 28.29 33,738,924 +0.15(+0.53%)
Nov 14, 2023 26.33 28.14 26.32 28.14 33,133,276 +3.98(+16.46%)
Nov 13, 2023 23.76 24.42 23.46 24.17 15,771,713 +0.01(+0.04%)
Nov 10, 2023 23.76 24.39 23.18 24.16 20,161,330 +0.74(+3.17%)
Nov 09, 2023 25.03 25.04 23.28 23.42 23,262,270 -1.14(-4.63%)
Nov 08, 2023 25.34 25.54 24.30 24.55 18,571,006 -0.88(-3.46%)
Nov 07, 2023 25.30 25.73 24.86 25.43 14,743,516 -0.25(-0.96%)
Nov 06, 2023 26.65 26.78 25.23 25.68 15,335,347 -0.95(-3.57%)
Nov 03, 2023 25.92 27.14 25.91 26.63 22,545,518 +1.96(+7.94%)
Nov 02, 2023 23.77 24.71 23.60 24.67 22,775,862 +1.84(+8.06%)
Nov 01, 2023 22.45 22.91 21.88 22.83 22,850,484 +0.31(+1.36%)
Oct 31, 2023 22.02 22.66 21.79 22.53 16,043,757 +0.59(+2.71%)
Oct 30, 2023 22.17 22.58 21.45 21.93 18,626,192 +0.35(+1.60%)
Oct 27, 2023 22.51 22.63 21.35 21.59 24,001,342 -0.82(-3.66%)
Oct 26, 2023 22.39 23.03 21.99 22.41 25,042,296 +0.17(+0.76%)
Oct 25, 2023 22.75 23.03 22.08 22.24 19,264,914 -1.11(-4.75%)
Oct 24, 2023 23.38 23.86 22.94 23.35 16,180,030 +0.51(+2.25%)
Oct 23, 2023 23.06 23.80 22.63 22.83 17,579,526 -0.60(-2.58%)
Oct 20, 2023 24.34 24.47 23.39 23.44 18,631,068 -0.96(-3.93%)
Oct 19, 2023 25.37 25.95 24.26 24.39 23,041,004 -1.22(-4.75%)
Oct 18, 2023 26.67 26.69 25.46 25.61 16,405,230 -1.72(-6.30%)
Oct 17, 2023 25.91 27.97 25.90 27.33 15,558,596 +0.95(+3.60%)
Oct 16, 2023 25.83 26.58 25.53 26.38 10,991,617 +1.17(+4.63%)
Oct 13, 2023 26.14 26.30 24.95 25.22 15,685,848 -0.67(-2.60%)
Oct 12, 2023 27.86 27.86 25.45 25.89 20,403,832 -1.86(-6.70%)
Oct 11, 2023 28.00 28.52 27.16 27.75 14,448,678 -0.16(-0.57%)
Oct 10, 2023 27.16 28.42 27.15 27.91 15,043,692 +0.89(+3.30%)
Oct 09, 2023 26.03 27.26 25.98 27.02 10,396,243 +0.47(+1.79%)
Oct 06, 2023 25.37 26.97 24.99 26.54 16,975,046 +0.67(+2.60%)
Oct 05, 2023 25.58 26.09 25.21 25.87 15,056,503 +0.08(+0.31%)
Oct 04, 2023 25.69 25.99 24.84 25.79 21,492,404 +0.00(+0.00%)
Oct 03, 2023 26.62 26.89 25.42 25.79 17,842,354 -1.34(-4.92%)
Oct 02, 2023 28.26 28.43 26.72 27.13 16,028,149 -1.31(-4.59%)
Sep 29, 2023 29.54 29.63 28.17 28.43 14,763,691 -0.50(-1.74%)
Sep 28, 2023 28.17 29.36 28.12 28.94 11,286,257 +0.75(+2.67%)
Sep 27, 2023 27.91 28.60 27.43 28.18 12,799,115 +0.75(+2.74%)
Sep 26, 2023 27.97 28.66 27.36 27.43 9,672,690 -1.07(-3.75%)
Sep 25, 2023 27.66 28.60 28.22 28.50 8,049,589 +0.36(+1.27%)
Sep 22, 2023 28.56 28.95 28.08 28.14 8,472,957 -0.25(-0.87%)
Sep 21, 2023 29.06 29.19 28.35 28.39 9,794,853 -1.39(-4.68%)
Sep 20, 2023 31.02 31.60 29.75 29.79 8,645,825 -0.92(-3.00%)
Sep 19, 2023 31.09 31.51 30.37 30.71 6,969,377 -0.37(-1.19%)
Sep 18, 2023 31.73 31.76 31.05 31.08 5,267,142 -0.61(-1.93%)
Sep 15, 2023 32.31 32.46 31.25 31.69 8,911,252 -1.04(-3.17%)
Sep 14, 2023 32.22 33.00 32.07 32.73 9,470,159 +1.25(+3.96%)
Sep 13, 2023 32.25 32.44 31.15 31.48 8,674,115 -0.66(-2.06%)
Sep 12, 2023 32.00 32.69 31.86 32.14 6,407,565 -0.05(-0.15%)
Sep 11, 2023 32.64 32.89 32.11 32.19 6,888,894 +0.16(+0.49%)
Sep 08, 2023 32.30 32.44 31.72 32.03 6,754,262 -0.22(-0.67%)
Sep 07, 2023 32.66 32.76 31.82 32.25 7,705,873 -0.97(-2.92%)
Sep 06, 2023 33.70 34.25 32.64 33.22 8,976,114 -0.40(-1.18%)
Sep 05, 2023 35.18 35.31 33.56 33.62 11,187,246 -2.19(-6.10%)
Sep 01, 2023 35.44 36.40 35.31 35.80 9,251,697 +1.15(+3.31%)
Aug 31, 2023 34.99 35.56 34.61 34.65 6,308,517 -0.23(-0.65%)
Aug 30, 2023 34.21 35.23 33.98 34.88 8,580,993 +0.45(+1.29%)
Aug 29, 2023 33.02 34.55 32.52 34.44 8,612,071 +1.34(+4.06%)
Aug 28, 2023 32.70 33.68 32.68 33.09 7,663,104 +0.87(+2.70%)
Aug 25, 2023 32.31 32.77 31.02 32.22 15,798,861 +0.31(+0.96%)
Aug 24, 2023 33.00 33.54 31.87 31.92 11,543,543 -1.32(-3.96%)
Aug 23, 2023 32.34 33.44 32.02 33.23 9,790,004 +0.95(+2.94%)
Aug 22, 2023 32.90 33.17 31.94 32.28 9,405,114 -0.25(-0.76%)
Aug 21, 2023 32.74 33.03 31.87 32.53 10,831,363 -0.21(-0.63%)
Aug 18, 2023 31.43 33.03 31.29 32.74 12,948,168 +0.48(+1.50%)
Aug 17, 2023 33.66 33.87 32.21 32.25 11,071,809 -1.18(-3.52%)
Aug 16, 2023 34.62 35.20 33.42 33.43 10,816,862 -1.33(-3.84%)
Aug 15, 2023 35.48 35.54 34.63 34.76 11,665,797 -1.38(-3.83%)
Aug 14, 2023 35.74 36.17 34.99 36.15 9,070,924 -0.21(-0.57%)
Aug 11, 2023 35.78 36.74 35.65 36.36 10,928,197 +0.12(+0.33%)
Aug 10, 2023 37.13 38.18 35.76 36.24 17,398,412 -0.54(-1.48%)
Aug 09, 2023 37.51 37.51 36.27 36.78 12,770,501 -0.90(-2.39%)
Aug 08, 2023 37.08 37.75 36.12 37.68 11,799,127 -0.73(-1.90%)
Aug 07, 2023 38.57 38.80 37.41 38.41 8,668,700 +0.08(+0.21%)
Aug 04, 2023 38.67 39.56 38.04 38.33 12,316,074 -0.25(-0.64%)
Aug 03, 2023 38.40 39.20 37.68 38.58 14,904,822 -0.34(-0.86%)
Aug 02, 2023 39.21 39.51 38.29 38.92 13,555,127 -1.67(-4.12%)
Aug 01, 2023 40.34 40.67 39.32 40.59 13,889,451 -0.55(-1.35%)
Jul 31, 2023 40.09 41.18 40.05 41.14 11,526,504 +1.34(+3.38%)
Jul 28, 2023 39.48 40.07 39.20 39.80 13,871,550 +1.46(+3.82%)
Jul 27, 2023 40.57 40.74 37.87 38.33 17,325,006 -1.54(-3.87%)
Jul 26, 2023 38.84 40.30 38.83 39.88 12,609,107 +0.86(+2.20%)
Jul 25, 2023 38.76 39.74 38.67 39.01 11,043,889 +0.04(+0.10%)
Jul 24, 2023 38.80 39.77 38.43 38.98 10,122,360 +0.29(+0.74%)
Jul 21, 2023 39.88 40.00 38.49 38.69 9,978,073 -0.47(-1.21%)
Jul 20, 2023 40.26 40.26 38.63 39.16 12,712,727 -1.00(-2.49%)
Jul 19, 2023 40.08 40.69 39.66 40.16 13,644,045 +0.45(+1.15%)
Jul 18, 2023 38.34 39.92 38.24 39.71 11,789,850 +1.43(+3.75%)
Jul 17, 2023 37.00 38.73 36.86 38.27 10,505,320 +1.16(+3.12%)
Jul 14, 2023 38.16 38.18 36.37 37.12 18,034,166 -1.13(-2.95%)
Jul 13, 2023 37.75 38.40 37.31 38.24 12,726,692 +0.91(+2.44%)
Jul 12, 2023 37.88 38.04 37.08 37.33 19,573,220 +1.19(+3.28%)
Jul 11, 2023 35.48 36.36 35.02 36.15 14,791,934 +0.96(+2.73%)
Jul 10, 2023 33.33 35.22 33.10 35.19 11,755,700 +1.67(+4.99%)
Jul 07, 2023 32.49 34.34 32.48 33.52 14,165,248 +1.12(+3.45%)
Jul 06, 2023 32.87 32.91 31.27 32.40 16,846,064 -1.68(-4.93%)
Jul 05, 2023 34.83 34.88 33.88 34.08 12,741,052 -1.22(-3.45%)
Jul 03, 2023 34.74 35.80 34.63 35.30 8,583,317 +0.41(+1.16%)
Jun 30, 2023 35.47 35.57 34.73 34.89 13,978,485 +0.29(+0.83%)
Jun 29, 2023 33.53 34.85 33.42 34.61 14,103,480 +1.25(+3.73%)
Jun 28, 2023 32.64 33.42 32.19 33.36 13,297,413 +0.48(+1.47%)
Jun 27, 2023 31.73 33.18 31.33 32.87 12,907,482 +1.35(+4.30%)
Jun 26, 2023 31.37 32.54 31.27 31.52 13,456,731 +0.22(+0.69%)
Jun 23, 2023 31.48 32.38 31.13 31.30 14,521,860 -1.61(-4.90%)
Jun 22, 2023 33.42 33.42 32.45 32.91 11,040,461 -0.80(-2.38%)
Jun 21, 2023 33.53 34.35 33.06 33.72 11,632,409 -0.21(-0.62%)
Jun 20, 2023 33.93 34.15 33.17 33.92 10,509,748 -0.43(-1.26%)
Jun 16, 2023 35.49 35.84 33.91 34.36 13,894,081 -0.88(-2.51%)
Jun 15, 2023 33.93 35.31 33.87 35.24 14,586,365 +6.50(+22.62%)
May 08, 2023 29.34 29.48 28.27 28.74 9,750,945 -0.21(-0.71%)
May 05, 2023 28.38 29.24 28.30 28.95 11,581,021 +1.86(+6.85%)
May 04, 2023 27.49 27.61 26.26 27.09 18,090,102 -0.94(-3.36%)
May 03, 2023 27.97 29.62 27.92 28.03 15,214,601 +0.32(+1.17%)
May 02, 2023 29.09 29.09 26.82 27.71 18,833,208 -1.86(-6.28%)
May 01, 2023 29.36 30.55 29.26 29.56 10,074,043 +0.10(+0.33%)
Apr 28, 2023 28.56 29.79 28.49 29.47 11,394,971 +0.74(+2.56%)
Apr 27, 2023 27.95 28.84 27.43 28.73 11,805,093 +1.05(+3.80%)
Apr 26, 2023 28.07 28.65 27.47 27.68 12,721,079 -0.83(-2.93%)
Apr 25, 2023 29.87 29.99 28.48 28.51 12,802,669 -2.25(-7.31%)
Apr 24, 2023 30.75 31.29 30.29 30.76 7,540,998 -0.13(-0.41%)
Apr 21, 2023 30.96 31.04 29.96 30.89 7,771,235 +0.13(+0.42%)
Apr 20, 2023 30.63 31.31 30.31 30.76 7,858,918 -0.55(-1.76%)
Apr 19, 2023 30.62 31.53 30.37 31.31 6,745,901 +0.19(+0.60%)
Apr 18, 2023 31.94 31.97 30.56 31.13 9,439,904 -0.39(-1.25%)
Apr 17, 2023 30.60 31.58 30.51 31.52 7,608,493 +1.12(+3.68%)
Apr 14, 2023 31.33 31.79 29.76 30.40 12,286,124 -0.86(-2.76%)
Apr 13, 2023 30.47 31.54 30.12 31.26 9,413,572 +1.15(+3.82%)
Apr 12, 2023 31.66 31.72 29.97 30.11 12,480,360 -0.65(-2.11%)
Apr 11, 2023 30.45 31.20 30.26 30.76 8,219,455 +0.67(+2.22%)
Apr 10, 2023 28.73 30.13 28.69 30.09 8,697,418 +0.91(+3.13%)
Apr 06, 2023 29.07 29.43 28.55 29.18 9,251,756 +0.12(+0.41%)
Apr 05, 2023 29.41 29.68 28.51 29.06 11,577,353 -0.86(-2.89%)
Apr 04, 2023 31.84 31.95 29.42 29.93 13,420,986 -1.72(-5.43%)
Apr 03, 2023 31.85 32.32 30.57 31.65 12,006,772 +0.01(+0.03%)
Mar 31, 2023 30.57 31.72 30.56 31.64 11,860,353 +1.66(+5.54%)
Mar 30, 2023 30.81 31.06 29.59 29.98 13,157,360 -0.16(-0.52%)
Mar 29, 2023 30.05 30.17 29.39 30.13 12,909,715 +0.98(+3.37%)
Mar 28, 2023 28.95 29.66 28.74 29.15 11,223,492 -0.14(-0.47%)
Mar 27, 2023 29.35 29.76 28.61 29.29 16,857,612 +0.96(+3.40%)
Mar 24, 2023 26.86 28.47 26.23 28.33 19,095,288 +0.74(+2.67%)
Mar 23, 2023 28.57 29.63 26.86 27.59 16,888,012 -0.39(-1.40%)
Mar 22, 2023 30.54 30.94 27.95 27.98 16,135,116 -2.68(-8.74%)
Mar 21, 2023 30.54 31.35 30.25 30.66 12,964,325 +1.65(+5.68%)
Mar 20, 2023 28.73 29.93 28.53 29.02 15,981,745 +1.03(+3.68%)
Mar 17, 2023 29.39 29.75 27.73 27.99 17,551,508 -2.43(-8.00%)
Mar 16, 2023 28.15 31.11 27.66 30.42 19,605,978 +1.10(+3.75%)
Mar 15, 2023 28.39 29.37 27.56 29.32 23,349,126 -1.47(-4.78%)
Mar 14, 2023 31.78 32.14 29.81 30.79 19,640,904 +1.64(+5.62%)
Mar 13, 2023 28.84 30.78 28.03 29.15 18,580,494 -1.48(-4.84%)
Mar 10, 2023 33.07 33.07 29.59 30.63 23,259,032 -2.98(-8.87%)
Mar 09, 2023 36.71 37.05 33.52 33.62 15,266,419 -3.04(-8.30%)
Mar 08, 2023 36.78 37.26 35.80 36.66 10,652,056 -0.01(-0.03%)
Mar 07, 2023 37.96 38.17 36.46 36.67 10,554,996 -1.29(-3.41%)
Mar 06, 2023 39.74 39.85 37.46 37.96 9,687,297 -1.76(-4.42%)
Mar 03, 2023 38.59 39.97 37.85 39.72 9,863,235 +1.54(+4.03%)
Mar 02, 2023 36.93 38.40 36.49 38.18 8,772,126 +0.26(+0.70%)
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.