Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.92 +0.42 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 85.82 89.58 85.82 87.83 12,731,787 +3.28(+3.88%)
Mar 30, 2021 80.41 85.28 79.05 84.56 7,193,894 +4.01(+4.98%)
Mar 29, 2021 85.96 88.26 80.12 80.54 10,746,007 -7.36(-8.37%)
Mar 26, 2021 85.95 88.00 82.54 87.90 11,748,640 +4.45(+5.33%)
Mar 25, 2021 75.24 84.31 73.85 83.46 10,841,900 +5.51(+7.08%)
Mar 24, 2021 86.92 88.58 77.88 77.94 8,382,434 -5.87(-7.00%)
Mar 23, 2021 91.29 92.12 82.43 83.81 8,758,437 -10.14(-10.79%)
Mar 22, 2021 97.01 97.51 92.46 93.95 4,409,310 -2.08(-2.17%)
Mar 19, 2021 93.22 98.13 91.11 96.03 6,358,432 +1.96(+2.09%)
Mar 18, 2021 101.32 104.15 93.13 94.07 8,142,140 -9.40(-9.09%)
Mar 17, 2021 98.94 104.02 96.86 103.47 6,985,560 +2.47(+2.45%)
Mar 16, 2021 105.59 105.80 99.11 100.99 7,801,961 -5.39(-5.06%)
Mar 15, 2021 104.82 106.41 102.97 106.38 5,547,925 +0.84(+0.80%)
Mar 12, 2021 103.03 105.92 102.23 105.54 7,573,682 +2.29(+2.22%)
Mar 11, 2021 99.96 103.41 99.02 103.25 5,608,702 +6.24(+6.43%)
Mar 10, 2021 94.93 99.12 94.45 97.01 9,420,748 +4.98(+5.41%)
Mar 09, 2021 91.10 94.11 89.28 92.03 6,094,153 +5.24(+6.04%)
Mar 08, 2021 87.40 90.83 85.38 86.79 10,296,405 +1.41(+1.66%)
Mar 05, 2021 84.55 85.99 73.62 85.38 11,856,458 +4.85(+6.02%)
Mar 04, 2021 86.75 89.40 75.90 80.53 12,878,499 -7.17(-8.18%)
Mar 03, 2021 91.52 94.20 87.66 87.71 8,253,037 -2.97(-3.28%)
Mar 02, 2021 95.93 96.16 90.52 90.68 6,986,298 -5.67(-5.89%)
Mar 01, 2021 93.11 97.00 92.55 96.35 6,283,182 +9.36(+10.76%)
Feb 26, 2021 88.45 91.65 82.83 86.99 7,792,988 -0.28(-0.33%)
Feb 25, 2021 97.99 98.99 86.57 87.28 10,449,443 -11.07(-11.26%)
Feb 24, 2021 92.73 98.79 91.75 98.34 7,027,747 +6.56(+7.15%)
Feb 23, 2021 90.96 93.27 83.99 91.78 8,597,214 -2.53(-2.68%)
Feb 22, 2021 94.06 97.68 93.33 94.31 5,552,636 -1.78(-1.85%)
Feb 19, 2021 92.86 97.50 92.49 96.09 6,597,304 +5.67(+6.27%)
Feb 18, 2021 92.74 93.15 89.00 90.42 5,768,744 -4.55(-4.79%)
Feb 17, 2021 94.43 95.79 90.96 94.97 6,343,899 -2.16(-2.22%)
Feb 16, 2021 101.88 102.15 95.89 97.13 5,381,012 -1.92(-1.94%)
Feb 12, 2021 97.35 99.70 95.68 99.05 4,206,854 +0.79(+0.81%)
Feb 11, 2021 100.23 101.35 94.12 98.26 6,417,121 -0.35(-0.36%)
Feb 10, 2021 102.63 103.16 96.09 98.61 8,690,517 -2.03(-2.02%)
Feb 09, 2021 99.09 102.22 97.88 100.64 4,449,985 +1.56(+1.57%)
Feb 08, 2021 94.78 99.19 94.20 99.08 4,723,795 +6.89(+7.47%)
Feb 05, 2021 91.23 92.38 88.66 92.19 7,040,807 +3.67(+4.15%)
Feb 04, 2021 84.34 88.70 84.32 88.52 4,902,237 +5.17(+6.20%)
Feb 03, 2021 82.80 83.94 80.34 83.35 6,398,780 +0.74(+0.89%)
Feb 02, 2021 82.07 83.10 79.58 82.61 6,016,202 +3.29(+4.14%)
Feb 01, 2021 76.57 80.27 74.04 79.33 6,191,758 +5.47(+7.40%)
Jan 29, 2021 78.48 79.85 73.04 73.86 10,413,954 -3.46(-4.48%)
Jan 28, 2021 79.75 81.38 76.14 77.32 7,098,337 -0.85(-1.09%)
Jan 27, 2021 78.34 82.27 75.69 78.18 9,585,371 -4.43(-5.36%)
Jan 26, 2021 86.16 86.59 82.03 82.60 6,337,428 -1.79(-2.12%)
Jan 25, 2021 84.59 88.07 80.63 84.39 8,895,556 -0.28(-0.34%)
Jan 22, 2021 79.50 85.03 78.91 84.67 7,790,950 +2.79(+3.40%)
Jan 21, 2021 84.53 84.88 81.15 81.89 6,029,154 -2.16(-2.57%)
Jan 20, 2021 83.98 85.87 82.50 84.05 5,957,047 +1.11(+1.34%)
Jan 19, 2021 82.79 83.11 80.98 82.94 5,518,203 +3.02(+3.78%)
Jan 15, 2021 79.96 81.75 76.96 79.92 10,110,371 -3.70(-4.42%)
Jan 14, 2021 80.52 84.80 80.46 83.61 5,963,388 +4.71(+5.97%)
Jan 13, 2021 80.92 81.19 78.28 78.90 5,160,505 -1.67(-2.07%)
Jan 12, 2021 77.56 80.76 77.50 80.57 6,349,920 +4.03(+5.27%)
Jan 11, 2021 73.88 77.14 73.52 76.54 5,350,114 -0.10(-0.13%)
Jan 08, 2021 78.49 78.97 73.31 76.64 8,941,183 -0.57(-0.74%)
Jan 07, 2021 74.65 77.60 74.58 77.21 6,450,587 +3.94(+5.38%)
Jan 06, 2021 68.17 75.53 67.92 73.26 14,829,820 +8.01(+12.27%)
Jan 05, 2021 61.98 66.34 61.97 65.26 6,528,293 +2.88(+4.61%)
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.