Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.01 -0.52 (-1.47%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 58.91 61.25 58.90 60.72 9,171,631 +2.06(+3.50%)
Jun 27, 2019 55.92 58.70 55.92 58.67 3,908,467 +3.15(+5.67%)
Jun 26, 2019 56.45 57.03 55.42 55.52 3,183,107 -0.38(-0.68%)
Jun 25, 2019 57.16 57.40 55.70 55.90 4,365,517 -0.99(-1.74%)
Jun 24, 2019 59.52 59.58 56.85 56.89 3,351,135 -2.14(-3.62%)
Jun 21, 2019 60.46 60.48 58.70 59.03 3,231,815 -1.63(-2.69%)
Jun 20, 2019 61.54 61.75 59.71 60.66 3,739,042 +0.86(+1.43%)
Jun 19, 2019 59.41 60.01 58.59 59.80 2,966,567 +0.64(+1.08%)
Jun 18, 2019 58.40 60.51 58.16 59.16 3,685,485 +1.87(+3.26%)
Jun 17, 2019 56.81 57.95 56.61 57.30 1,903,142 +1.16(+2.06%)
Jun 14, 2019 57.40 57.43 56.09 56.14 2,416,298 -1.46(-2.53%)
Jun 13, 2019 56.76 57.73 56.30 57.60 3,009,312 +1.79(+3.20%)
Jun 12, 2019 55.53 56.21 54.93 55.81 2,706,238 +0.17(+0.30%)
Jun 11, 2019 57.48 57.83 54.90 55.64 3,760,868 -0.54(-0.97%)
Jun 10, 2019 55.92 57.72 55.91 56.19 3,389,977 +1.02(+1.85%)
Jun 07, 2019 54.71 55.94 54.33 55.17 4,019,651 +1.05(+1.94%)
Jun 06, 2019 54.50 54.91 52.51 54.12 3,659,571 -0.35(-0.64%)
Jun 05, 2019 55.16 55.31 52.85 54.47 3,686,848 -0.07(-0.12%)
Jun 04, 2019 52.18 54.66 51.91 54.54 4,185,537 +3.97(+7.86%)
Jun 03, 2019 50.35 51.48 49.56 50.56 4,980,736 +0.37(+0.74%)
May 31, 2019 50.44 51.12 49.52 50.19 3,682,125 -2.16(-4.12%)
May 30, 2019 53.20 54.08 51.37 52.35 3,987,582 -0.46(-0.86%)
May 29, 2019 53.30 53.41 51.73 52.81 4,112,076 -1.38(-2.55%)
May 28, 2019 55.75 56.38 54.19 54.19 2,421,102 -1.19(-2.14%)
May 24, 2019 55.03 55.80 54.41 55.37 2,902,830 +1.30(+2.41%)
May 23, 2019 55.88 55.88 53.08 54.07 4,568,922 -3.42(-5.95%)
May 22, 2019 58.35 58.77 56.98 57.49 2,933,320 -1.62(-2.75%)
May 21, 2019 57.73 59.28 57.68 59.11 2,328,873 +2.36(+4.16%)
May 20, 2019 56.91 57.95 56.34 56.75 3,046,761 -1.27(-2.19%)
May 17, 2019 59.14 60.81 57.78 58.02 3,939,488 -2.58(-4.26%)
May 16, 2019 59.96 61.88 59.89 60.61 3,450,722 +1.15(+1.93%)
May 15, 2019 57.55 59.86 57.15 59.46 3,705,955 +0.56(+0.96%)
May 14, 2019 57.17 59.56 56.82 58.90 2,631,127 +2.16(+3.80%)
May 13, 2019 59.27 59.63 56.22 56.74 4,785,324 -5.94(-9.47%)
May 10, 2019 61.54 63.00 59.26 62.68 5,277,040 +0.40(+0.64%)
May 09, 2019 61.46 62.83 59.34 62.28 4,997,436 -0.71(-1.13%)
May 08, 2019 63.60 64.61 62.84 62.99 3,598,758 -0.92(-1.44%)
May 07, 2019 66.19 66.91 62.33 63.91 5,856,581 -4.10(-6.03%)
May 06, 2019 64.71 68.45 64.54 68.01 4,364,815 +0.25(+0.37%)
May 03, 2019 64.93 67.87 64.88 67.76 3,817,444 +3.67(+5.73%)
May 02, 2019 62.99 64.85 61.88 64.09 4,632,444 +0.88(+1.40%)
May 01, 2019 65.59 65.64 63.16 63.20 4,412,116 -1.84(-2.82%)
Apr 30, 2019 66.17 66.21 63.49 65.04 3,847,960 -1.00(-1.52%)
Apr 29, 2019 65.53 66.74 65.36 66.04 2,784,136 +0.89(+1.37%)
Apr 26, 2019 63.53 65.35 62.85 65.15 3,306,009 +1.85(+2.92%)
Apr 25, 2019 64.00 64.19 61.75 63.30 4,253,647 -1.64(-2.53%)
Apr 24, 2019 64.44 65.69 64.08 64.94 3,530,635 +0.57(+0.89%)
Apr 23, 2019 61.76 64.89 61.72 64.37 4,738,075 +2.84(+4.61%)
Apr 22, 2019 61.67 62.23 60.74 61.53 2,194,479 -0.62(-1.00%)
Apr 18, 2019 62.68 62.84 60.90 62.15 3,895,548 -0.44(-0.70%)
Apr 17, 2019 65.10 65.12 61.56 62.59 4,514,766 -1.83(-2.84%)
Apr 16, 2019 64.65 64.87 63.79 64.42 2,887,972 +0.47(+0.73%)
Apr 15, 2019 64.93 65.11 63.18 63.95 2,776,151 -0.64(-0.99%)
Apr 12, 2019 65.14 65.20 63.94 64.59 3,353,860 +0.65(+1.02%)
Apr 11, 2019 64.47 64.65 63.61 63.94 3,263,563 -0.29(-0.45%)
Apr 10, 2019 62.04 64.26 61.88 64.23 4,158,202 +2.50(+4.05%)
Apr 09, 2019 63.29 63.55 61.39 61.74 5,491,394 -2.24(-3.49%)
Apr 08, 2019 63.78 64.22 62.82 63.97 3,736,601 -0.43(-0.66%)
Apr 05, 2019 63.11 64.51 62.95 64.40 4,310,973 +1.74(+2.78%)
Apr 04, 2019 61.93 62.78 61.41 62.66 3,832,299 +0.91(+1.48%)
Apr 03, 2019 62.46 62.94 61.29 61.75 4,657,175 +0.94(+1.55%)
Apr 02, 2019 61.48 61.48 59.84 60.80 4,161,533 -0.51(-0.82%)
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.