Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

36.67 +0.37 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.78 41.06 39.03 40.90 5,111,158 +0.86(+2.16%)
Dec 28, 2018 39.63 41.91 38.81 40.04 6,954,073 +0.47(+1.18%)
Dec 27, 2018 37.65 39.65 35.55 39.57 8,549,200 +0.38(+0.98%)
Dec 26, 2018 34.60 39.33 34.22 39.19 8,699,272 +4.87(+14.20%)
Dec 24, 2018 35.85 36.47 34.26 34.31 5,469,181 -2.02(-5.57%)
Dec 21, 2018 39.99 40.50 36.05 36.34 9,429,976 -3.18(-8.04%)
Dec 20, 2018 41.20 41.94 38.05 39.52 10,735,433 -2.01(-4.85%)
Dec 19, 2018 44.36 46.05 40.84 41.53 6,284,860 -2.76(-6.23%)
Dec 18, 2018 45.70 46.61 43.82 44.29 4,750,282 -0.20(-0.46%)
Dec 17, 2018 47.22 48.45 43.68 44.49 6,268,088 -3.23(-6.76%)
Dec 14, 2018 48.88 50.47 47.19 47.72 4,368,531 -2.30(-4.59%)
Dec 13, 2018 52.68 53.17 49.78 50.01 4,466,879 -2.22(-4.25%)
Dec 12, 2018 52.29 54.29 52.17 52.23 4,126,957 +1.51(+2.98%)
Dec 11, 2018 53.08 53.68 49.67 50.72 4,045,200 -0.25(-0.49%)
Dec 10, 2018 51.56 52.14 48.64 50.97 4,489,075 -0.49(-0.96%)
Dec 07, 2018 54.86 56.14 50.57 51.47 5,474,963 -3.43(-6.25%)
Dec 06, 2018 53.10 54.95 50.76 54.90 5,629,008 -0.51(-0.93%)
Dec 04, 2018 63.10 63.55 54.94 55.41 7,189,336 -8.14(-12.80%)
Dec 03, 2018 63.88 63.97 61.05 63.54 4,095,128 +1.85(+3.00%)
Nov 30, 2018 60.34 62.03 59.93 61.69 2,813,061 +0.84(+1.38%)
Nov 29, 2018 60.61 61.95 59.20 60.85 2,905,456 -0.52(-0.85%)
Nov 28, 2018 57.78 61.51 56.13 61.38 5,062,077 +4.19(+7.33%)
Nov 27, 2018 57.90 58.49 56.80 57.18 3,037,047 -1.40(-2.40%)
Nov 26, 2018 58.06 59.26 57.37 58.59 3,988,276 +2.07(+3.67%)
Nov 23, 2018 55.22 58.00 55.15 56.51 2,663,967 -0.01(-0.02%)
Nov 21, 2018 56.52 56.52 56.52 0 +2.09(+3.84%)
Nov 20, 2018 55.83 57.20 53.90 54.43 6,590,461 -3.34(-5.78%)
Nov 19, 2018 61.12 61.50 57.12 57.77 4,053,839 -3.61(-5.89%)
Nov 16, 2018 59.83 61.85 59.17 61.38 3,989,911 +0.29(+0.48%)
Nov 15, 2018 57.42 61.28 57.00 61.09 4,669,706 +2.53(+4.32%)
Nov 14, 2018 61.39 62.14 57.37 58.57 3,634,313 -1.26(-2.10%)
Nov 13, 2018 61.12 62.89 59.54 59.83 3,276,095 -0.67(-1.10%)
Nov 12, 2018 64.22 64.36 60.21 60.49 3,855,108 -3.87(-6.02%)
Nov 09, 2018 66.80 66.80 62.83 64.37 4,573,999 -3.69(-5.42%)
Nov 08, 2018 67.68 69.27 67.23 68.06 2,422,885 -0.51(-0.75%)
Nov 07, 2018 66.05 68.65 65.36 68.57 4,851,805 +3.37(+5.17%)
Nov 06, 2018 63.95 65.73 63.75 65.20 3,134,251 +0.98(+1.52%)
Nov 05, 2018 64.45 65.18 62.31 64.22 3,307,069 -0.15(-0.23%)
Nov 02, 2018 64.45 65.47 62.43 64.37 5,285,705 +0.66(+1.03%)
Nov 01, 2018 60.65 64.13 60.60 63.71 4,139,033 +3.81(+6.35%)
Oct 31, 2018 61.12 61.86 59.73 59.90 4,808,838 +0.71(+1.19%)
Oct 30, 2018 56.05 59.51 55.72 59.20 5,213,619 +3.24(+5.80%)
Oct 29, 2018 58.70 60.42 54.00 55.95 4,805,350 -0.76(-1.33%)
Oct 26, 2018 56.91 59.06 53.54 56.71 6,883,198 -1.96(-3.33%)
Oct 25, 2018 56.20 59.53 55.73 58.66 3,745,246 +3.48(+6.30%)
Oct 24, 2018 61.93 62.61 55.06 55.19 5,847,193 -7.10(-11.40%)
Oct 23, 2018 61.38 63.74 58.80 62.29 5,810,715 -1.62(-2.53%)
Oct 22, 2018 65.08 65.71 63.29 63.90 3,271,164 -0.41(-0.63%)
Oct 19, 2018 67.16 68.22 63.58 64.31 4,547,154 -2.37(-3.56%)
Oct 18, 2018 69.72 70.02 65.68 66.68 3,827,022 -3.85(-5.46%)
Oct 17, 2018 70.78 70.82 67.67 70.54 3,518,678 -0.75(-1.05%)
Oct 16, 2018 67.19 71.66 65.55 71.28 4,200,068 +5.50(+8.36%)
Oct 15, 2018 64.76 67.15 63.68 65.78 4,781,492 +0.71(+1.09%)
Oct 12, 2018 67.58 67.75 62.89 65.07 6,305,304 +0.01(+0.01%)
Oct 11, 2018 68.01 69.99 64.95 65.06 5,942,898 -4.09(-5.91%)
Oct 10, 2018 75.06 75.24 68.73 69.15 6,229,268 -6.36(-8.43%)
Oct 09, 2018 76.22 77.70 75.23 75.52 3,159,175 -0.96(-1.25%)
Oct 08, 2018 76.34 77.23 74.61 76.47 2,859,654 -0.44(-0.57%)
Oct 05, 2018 79.32 79.79 74.76 76.91 3,593,532 -2.30(-2.90%)
Oct 04, 2018 81.76 82.03 78.32 79.21 3,402,250 -3.44(-4.16%)
Oct 03, 2018 81.49 83.68 80.49 82.64 3,314,170 +2.09(+2.60%)
Oct 02, 2018 83.01 83.50 79.99 80.55 2,395,694 -2.54(-3.05%)
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.