Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

45.93 +2.67 (+6.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 92.61 95.17 90.62 91.63 6,888,045 -3.90(-4.08%)
Apr 29, 2021 98.88 98.96 92.71 95.53 10,693,396 -1.04(-1.07%)
Apr 28, 2021 95.55 97.34 94.32 96.57 5,993,022 +0.45(+0.47%)
Apr 27, 2021 96.44 97.20 94.83 96.12 7,420,041 +0.62(+0.64%)
Apr 26, 2021 94.25 96.29 93.94 95.50 6,797,505 +2.95(+3.19%)
Apr 23, 2021 89.22 93.73 88.26 92.55 8,771,348 +4.72(+5.37%)
Apr 22, 2021 89.73 92.22 86.78 87.83 10,159,160 -0.99(-1.11%)
Apr 21, 2021 82.54 88.92 80.86 88.82 7,072,078 +5.83(+7.03%)
Apr 20, 2021 87.07 87.86 80.47 82.99 11,098,030 -5.27(-5.97%)
Apr 19, 2021 90.59 91.30 86.03 88.25 7,601,490 -3.63(-3.95%)
Apr 16, 2021 92.60 92.98 89.80 91.88 6,646,619 +0.53(+0.58%)
Apr 15, 2021 92.37 92.37 88.93 91.35 6,983,584 +1.14(+1.27%)
Apr 14, 2021 88.46 93.33 88.34 90.21 8,816,161 +2.59(+2.96%)
Apr 13, 2021 87.90 89.30 84.84 87.62 6,329,465 -0.68(-0.77%)
Apr 12, 2021 89.39 89.73 86.69 88.30 6,745,806 -1.07(-1.20%)
Apr 09, 2021 89.13 89.89 87.71 89.38 7,096,209 +0.07(+0.08%)
Apr 08, 2021 88.43 89.61 85.59 89.31 10,987,650 +2.28(+2.62%)
Apr 07, 2021 91.38 91.62 86.22 87.03 9,505,669 -4.55(-4.97%)
Apr 06, 2021 92.39 94.46 90.99 91.58 6,976,453 -0.68(-0.74%)
Apr 05, 2021 94.04 95.35 90.69 92.27 9,359,461 +1.33(+1.46%)
Apr 01, 2021 89.27 90.97 88.83 90.94 13,059,592 +3.48(+3.98%)
Mar 31, 2021 85.46 89.20 85.46 87.46 12,786,074 +3.26(+3.88%)
Mar 30, 2021 80.06 84.92 78.72 84.20 7,224,568 +4.00(+4.98%)
Mar 29, 2021 85.60 87.88 79.78 80.20 10,791,827 -7.33(-8.37%)
Mar 26, 2021 85.59 87.63 82.19 87.53 11,798,735 +4.43(+5.33%)
Mar 25, 2021 74.92 83.95 73.54 83.10 10,888,129 +5.49(+7.08%)
Mar 24, 2021 86.55 88.20 77.55 77.61 8,418,176 -5.84(-7.00%)
Mar 23, 2021 90.90 91.73 82.08 83.46 8,795,782 -10.09(-10.79%)
Mar 22, 2021 96.60 97.10 92.06 93.55 4,428,111 -2.07(-2.17%)
Mar 19, 2021 92.83 97.71 90.72 95.62 6,385,544 +1.95(+2.09%)
Mar 18, 2021 100.89 103.71 92.74 93.67 8,176,857 -9.36(-9.09%)
Mar 17, 2021 98.52 103.57 96.45 103.03 7,015,345 +2.46(+2.45%)
Mar 16, 2021 105.14 105.35 98.69 100.56 7,835,228 -5.37(-5.06%)
Mar 15, 2021 104.38 105.96 102.54 105.93 5,571,581 +0.84(+0.80%)
Mar 12, 2021 102.60 105.47 101.80 105.09 7,605,976 +2.28(+2.21%)
Mar 11, 2021 99.54 102.97 98.60 102.81 5,632,617 +6.21(+6.43%)
Mar 10, 2021 94.53 98.70 94.05 96.60 9,460,917 +4.95(+5.41%)
Mar 09, 2021 90.72 93.71 88.90 91.64 6,120,138 +5.22(+6.04%)
Mar 08, 2021 87.03 90.44 85.02 86.43 10,340,308 +1.41(+1.66%)
Mar 05, 2021 84.19 85.62 73.30 85.02 11,907,013 +4.83(+6.02%)
Mar 04, 2021 86.39 89.02 75.58 80.19 12,933,412 -7.14(-8.18%)
Mar 03, 2021 91.14 93.80 87.29 87.33 8,288,227 -2.96(-3.28%)
Mar 02, 2021 95.52 95.75 90.14 90.30 7,016,087 -5.65(-5.89%)
Mar 01, 2021 92.72 96.59 92.16 95.94 6,309,973 +9.32(+10.76%)
Feb 26, 2021 88.08 91.26 82.48 86.62 7,826,216 -0.28(-0.33%)
Feb 25, 2021 97.57 98.57 86.20 86.90 10,493,999 -11.02(-11.26%)
Feb 24, 2021 92.34 98.37 91.36 97.93 7,057,713 +6.54(+7.15%)
Feb 23, 2021 90.58 92.87 83.63 91.39 8,633,871 -2.52(-2.68%)
Feb 22, 2021 93.66 97.26 92.93 93.91 5,576,311 -1.77(-1.85%)
Feb 19, 2021 92.46 97.09 92.09 95.68 6,625,434 +5.65(+6.27%)
Feb 18, 2021 92.35 92.76 88.62 90.03 5,793,342 -4.53(-4.79%)
Feb 17, 2021 94.03 95.39 90.58 94.56 6,370,949 -2.15(-2.22%)
Feb 16, 2021 101.44 101.72 95.48 96.71 5,403,956 -1.92(-1.94%)
Feb 12, 2021 96.94 99.27 95.27 98.63 4,224,792 +0.79(+0.81%)
Feb 11, 2021 99.80 100.92 93.72 97.84 6,444,483 -0.35(-0.36%)
Feb 10, 2021 102.20 102.72 95.68 98.19 8,727,573 -2.02(-2.02%)
Feb 09, 2021 98.67 101.79 97.47 100.21 4,468,960 +1.55(+1.58%)
Feb 08, 2021 94.38 98.77 93.80 98.66 4,743,937 +6.86(+7.47%)
Feb 05, 2021 90.84 91.99 88.28 91.80 7,070,828 +3.65(+4.15%)
Feb 04, 2021 83.98 88.32 83.96 88.15 4,923,139 +5.15(+6.20%)
Feb 03, 2021 82.45 83.58 80.00 83.00 6,426,063 +0.73(+0.89%)
Feb 02, 2021 81.73 82.75 79.24 82.26 6,041,854 +3.27(+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.