Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.12 -0.41 (-1.15%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 65.83 66.32 64.96 65.04 1,626,683 -1.32(-1.98%)
Nov 27, 2019 65.83 66.49 65.48 66.36 2,243,270 +1.34(+2.07%)
Nov 26, 2019 65.09 66.05 64.54 65.01 2,356,264 +0.10(+0.15%)
Nov 25, 2019 61.88 65.16 61.73 64.92 3,030,621 +3.96(+6.49%)
Nov 22, 2019 61.14 61.38 60.03 60.96 1,827,081 +0.52(+0.85%)
Nov 21, 2019 61.71 61.80 59.90 60.44 2,191,165 -1.03(-1.68%)
Nov 20, 2019 61.44 62.64 59.94 61.48 2,763,947 -0.60(-0.97%)
Nov 19, 2019 62.13 62.78 61.17 62.08 2,213,570 +0.75(+1.22%)
Nov 18, 2019 61.63 61.66 60.76 61.33 1,938,702 -0.58(-0.93%)
Nov 15, 2019 62.22 62.30 61.25 61.90 1,694,611 +0.88(+1.44%)
Nov 14, 2019 60.75 61.88 60.64 61.03 1,706,437 -0.09(-0.14%)
Nov 13, 2019 60.52 61.46 59.94 61.11 2,528,182 -0.68(-1.10%)
Nov 12, 2019 62.02 63.05 61.47 61.80 2,300,660 +0.02(+0.03%)
Nov 11, 2019 60.97 61.95 60.76 61.78 1,678,862 -0.38(-0.61%)
Nov 08, 2019 61.22 62.38 60.86 62.16 1,713,184 +0.47(+0.76%)
Nov 07, 2019 62.95 63.44 61.15 61.69 2,579,896 +0.49(+0.80%)
Nov 06, 2019 62.10 62.13 60.74 61.20 1,800,009 -1.04(-1.68%)
Nov 05, 2019 62.66 63.81 62.12 62.25 2,350,408 +0.21(+0.35%)
Nov 04, 2019 62.60 62.90 61.52 62.03 2,497,027 +0.94(+1.53%)
Nov 01, 2019 59.17 61.18 58.81 61.10 3,027,727 +2.97(+5.11%)
Oct 31, 2019 58.88 58.88 56.79 58.12 3,404,266 -1.10(-1.86%)
Oct 30, 2019 59.75 59.75 57.98 59.22 2,536,612 -0.58(-0.98%)
Oct 29, 2019 58.82 60.33 58.65 59.81 2,213,454 +0.65(+1.10%)
Oct 28, 2019 58.47 59.91 58.41 59.16 2,662,614 +1.41(+2.45%)
Oct 25, 2019 56.52 58.32 56.50 57.74 2,185,602 +0.90(+1.58%)
Oct 24, 2019 57.70 57.79 56.02 56.85 2,032,595 -0.21(-0.38%)
Oct 23, 2019 57.01 57.45 56.14 57.06 1,635,409 +0.20(+0.34%)
Oct 22, 2019 56.94 57.80 56.36 56.87 1,989,909 +0.11(+0.19%)
Oct 21, 2019 56.84 57.72 56.56 56.76 2,469,044 +1.60(+2.90%)
Oct 18, 2019 55.52 56.12 53.86 55.16 2,593,787 -0.80(-1.43%)
Oct 17, 2019 54.88 56.13 54.59 55.96 2,931,222 +1.89(+3.50%)
Oct 16, 2019 53.68 54.83 53.64 54.07 2,152,912 +0.14(+0.25%)
Oct 15, 2019 52.67 54.65 52.25 53.93 2,531,758 +1.78(+3.42%)
Oct 14, 2019 52.37 52.65 51.54 52.15 2,315,050 -0.64(-1.22%)
Oct 11, 2019 52.25 54.48 52.20 52.79 5,095,841 +2.57(+5.12%)
Oct 10, 2019 49.82 50.99 49.58 50.22 3,160,104 +0.64(+1.30%)
Oct 09, 2019 50.01 50.16 49.11 49.58 2,481,204 +0.62(+1.27%)
Oct 08, 2019 49.99 50.45 48.59 48.95 4,193,864 -2.55(-4.96%)
Oct 07, 2019 51.35 52.68 50.67 51.51 3,099,372 -0.22(-0.43%)
Oct 04, 2019 50.62 51.84 49.69 51.73 3,625,330 +1.35(+2.69%)
Oct 03, 2019 49.31 50.55 47.50 50.38 5,628,955 +0.58(+1.15%)
Oct 02, 2019 50.21 50.21 48.43 49.80 5,576,741 -1.28(-2.50%)
Oct 01, 2019 54.98 56.34 50.69 51.08 5,637,388 -3.18(-5.86%)
Sep 30, 2019 54.21 55.18 53.63 54.25 2,451,532 +0.19(+0.36%)
Sep 27, 2019 55.83 56.26 53.32 54.06 3,694,592 -1.37(-2.48%)
Sep 26, 2019 57.15 57.15 54.93 55.43 3,076,482 -1.85(-3.23%)
Sep 25, 2019 55.35 57.59 54.80 57.28 3,373,202 +1.76(+3.18%)
Sep 24, 2019 58.60 58.73 54.85 55.52 4,387,067 -2.64(-4.54%)
Sep 23, 2019 57.64 58.85 57.30 58.16 2,159,674 -0.07(-0.12%)
Sep 20, 2019 58.57 59.64 57.18 58.23 3,522,925 -0.41(-0.70%)
Sep 19, 2019 59.84 61.00 58.41 58.64 3,411,095 -0.82(-1.38%)
Sep 18, 2019 60.64 60.67 57.88 59.46 4,352,395 -1.17(-1.93%)
Sep 17, 2019 60.59 60.77 59.48 60.63 2,986,142 -0.52(-0.84%)
Sep 16, 2019 60.13 62.15 59.78 61.14 3,315,155 +0.65(+1.08%)
Sep 13, 2019 61.09 62.32 60.32 60.49 4,605,568 +0.32(+0.53%)
Sep 12, 2019 60.40 61.17 58.53 60.17 4,354,233 +0.06(+0.10%)
Sep 11, 2019 57.46 60.36 56.38 60.11 5,001,924 +3.46(+6.11%)
Sep 10, 2019 54.38 56.80 53.51 56.65 5,320,489 +2.07(+3.78%)
Sep 09, 2019 53.24 54.97 52.70 54.59 6,440,356 +2.04(+3.88%)
Sep 06, 2019 53.34 53.93 52.46 52.55 3,848,405 -0.66(-1.25%)
Sep 05, 2019 52.49 54.61 52.01 53.21 4,482,455 +2.72(+5.39%)
Sep 04, 2019 50.67 50.99 49.81 50.49 2,746,347 +1.21(+2.45%)
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.