Smallcap Bull 3X Direxion (NY: TNA )

92.32 USD +2.65 (+2.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 90.53 95.52 90.41 92.32 8,614,388 +2.65(+2.96%)
Apr 13, 2021 89.96 91.39 86.83 89.67 6,184,604 -0.70(-0.77%)
Apr 12, 2021 91.48 91.83 88.72 90.37 6,591,417 -1.10(-1.20%)
Apr 09, 2021 91.22 92.00 89.76 91.47 6,933,800 +0.07(+0.08%)
Apr 08, 2021 90.50 91.71 87.59 91.40 10,736,178 +2.33(+2.62%)
Apr 07, 2021 93.52 93.77 88.24 89.07 9,288,115 -4.66(-4.97%)
Apr 06, 2021 94.55 96.67 93.12 93.73 6,816,785 -0.70(-0.74%)
Apr 05, 2021 96.24 97.58 92.81 94.43 9,145,253 +1.36(+1.46%)
Apr 01, 2021 91.36 93.10 90.91 93.07 12,760,700 +3.56(+3.98%)
Mar 31, 2021 87.46 91.29 87.46 89.51 12,493,442 +3.34(+3.88%)
Mar 30, 2021 81.94 86.91 80.56 86.17 7,059,221 +4.09(+4.98%)
Mar 29, 2021 87.60 89.94 81.65 82.08 10,544,837 -7.50(-8.37%)
Mar 26, 2021 87.59 89.68 84.11 89.58 11,528,700 +4.53(+5.33%)
Mar 25, 2021 76.68 85.92 75.26 85.05 10,638,935 +5.62(+7.08%)
Mar 24, 2021 88.58 90.27 79.37 79.43 8,225,511 -5.98(-7.00%)
Mar 23, 2021 93.03 93.88 84.00 85.41 8,594,475 -10.33(-10.79%)
Mar 22, 2021 98.86 99.37 94.22 95.74 4,326,766 -2.12(-2.17%)
Mar 19, 2021 95.00 100.00 92.85 97.86 6,239,400 +2.00(+2.09%)
Mar 18, 2021 103.25 106.14 94.91 95.86 7,989,716 -9.58(-9.09%)
Mar 17, 2021 100.83 106.00 98.71 105.44 6,854,787 +2.52(+2.45%)
Mar 16, 2021 107.60 107.82 101.00 102.92 7,655,905 -5.49(-5.06%)
Mar 15, 2021 106.82 108.44 104.94 108.41 5,444,066 +0.86(+0.80%)
Mar 12, 2021 105.00 107.94 104.18 107.55 7,431,900 +2.33(+2.21%)
Mar 11, 2021 101.87 105.38 100.91 105.22 5,503,757 +6.36(+6.43%)
Mar 10, 2021 96.74 101.01 96.25 98.86 9,244,387 +5.07(+5.41%)
Mar 09, 2021 92.84 95.91 90.98 93.79 5,980,068 +3.59(+3.98%)
Mar 08, 2021 89.07 92.56 87.01 90.20 10,103,658 +3.19(+3.67%)
Mar 05, 2021 86.16 87.63 75.02 87.01 11,634,500 +4.94(+6.02%)
Mar 04, 2021 88.41 91.11 77.35 82.07 12,637,408 -7.31(-8.18%)
Mar 03, 2021 93.27 96.00 89.33 89.38 8,098,537 -3.03(-3.28%)
Mar 02, 2021 97.76 97.99 92.25 92.41 6,855,512 -5.78(-5.89%)
Mar 01, 2021 94.89 98.85 94.32 98.19 6,165,558 +9.54(+10.76%)
Feb 26, 2021 90.14 93.40 84.41 88.65 7,647,100 -0.29(-0.33%)
Feb 25, 2021 99.86 100.88 88.22 88.94 10,253,825 -11.28(-11.26%)
Feb 24, 2021 94.50 100.67 93.50 100.22 6,896,185 +6.69(+7.15%)
Feb 23, 2021 92.70 95.05 85.59 93.53 8,436,270 -2.58(-2.68%)
Feb 22, 2021 95.85 99.54 95.11 96.11 5,448,688 -1.81(-1.85%)
Feb 19, 2021 94.63 99.36 94.25 97.92 6,473,800 +5.78(+6.27%)
Feb 18, 2021 94.51 94.93 90.70 92.14 5,660,751 -4.64(-4.79%)
Feb 17, 2021 96.23 97.62 92.70 96.78 6,225,139 -2.20(-2.22%)
Feb 16, 2021 103.82 104.10 97.72 98.98 5,280,277 -1.96(-1.94%)
Feb 12, 2021 99.21 101.60 97.50 100.94 4,128,100 +0.81(+0.81%)
Feb 11, 2021 102.14 103.28 95.92 100.13 6,296,990 -0.36(-0.36%)
Feb 10, 2021 104.59 105.13 97.92 100.49 8,527,827 -2.07(-2.02%)
Feb 09, 2021 100.98 104.17 99.75 102.56 4,366,680 +1.59(+1.57%)
Feb 08, 2021 96.59 101.08 96.00 100.97 4,635,364 +7.02(+7.47%)
Feb 05, 2021 92.97 94.14 90.35 93.95 6,909,000 +3.74(+4.15%)
Feb 04, 2021 85.95 90.39 85.93 90.21 4,810,465 +5.27(+6.20%)
Feb 03, 2021 84.38 85.54 81.87 84.94 6,278,992 +0.75(+0.89%)
Feb 02, 2021 83.64 84.69 81.10 84.19 5,903,576 +3.35(+4.14%)
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.