Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.01 -0.52 (-1.48%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 63.30 64.93 61.49 61.59 8,583,033 -2.13(-3.35%)
Mar 30, 2022 67.34 67.68 62.79 63.72 7,902,230 -3.91(-5.78%)
Mar 29, 2022 64.26 68.14 64.16 67.63 9,900,684 +5.01(+7.99%)
Mar 28, 2022 62.12 62.65 59.79 62.63 8,159,537 +0.00(+0.00%)
Mar 25, 2022 62.56 63.05 61.07 62.63 6,039,556 +0.27(+0.44%)
Mar 24, 2022 60.98 62.38 59.60 62.35 7,694,974 +2.07(+3.44%)
Mar 23, 2022 62.31 63.29 60.16 60.28 6,589,086 -3.23(-5.08%)
Mar 22, 2022 62.43 64.75 62.09 63.51 7,920,420 +1.77(+2.87%)
Mar 21, 2022 63.35 64.24 60.38 61.74 7,717,987 -1.51(-2.38%)
Mar 18, 2022 60.59 63.57 60.50 63.24 8,074,261 +1.68(+2.73%)
Mar 17, 2022 57.76 61.59 57.34 61.56 8,277,468 +2.84(+4.83%)
Mar 16, 2022 55.10 58.73 54.00 58.73 12,285,474 +5.10(+9.52%)
Mar 15, 2022 51.83 53.69 51.37 53.62 7,764,084 +2.19(+4.26%)
Mar 14, 2022 54.99 55.16 50.56 51.43 10,076,410 -3.13(-5.73%)
Mar 11, 2022 58.07 58.88 54.33 54.56 6,775,810 -2.79(-4.86%)
Mar 10, 2022 55.18 57.42 54.42 57.35 9,539,649 -0.27(-0.48%)
Mar 09, 2022 55.93 58.20 55.46 57.62 8,453,720 +4.39(+8.25%)
Mar 08, 2022 52.79 57.00 52.05 53.23 14,757,994 +0.88(+1.68%)
Mar 07, 2022 56.80 57.25 52.28 52.35 12,626,827 -4.21(-7.45%)
Mar 04, 2022 57.45 58.40 55.03 56.57 10,539,600 -2.68(-4.52%)
Mar 03, 2022 62.27 62.27 57.92 59.24 11,555,496 -2.29(-3.72%)
Mar 02, 2022 58.53 62.36 58.42 61.53 11,229,420 +4.18(+7.30%)
Mar 01, 2022 60.28 61.24 55.90 57.35 9,884,034 -3.40(-5.60%)
Feb 28, 2022 58.32 61.95 58.30 60.75 11,272,735 +0.55(+0.91%)
Feb 25, 2022 56.91 60.20 56.39 60.20 12,149,165 +3.77(+6.69%)
Feb 24, 2022 48.43 56.66 48.13 56.43 15,624,699 +4.21(+8.07%)
Feb 23, 2022 56.57 57.21 51.86 52.21 10,697,787 -3.14(-5.67%)
Feb 22, 2022 56.93 58.61 54.22 55.35 10,722,860 -2.42(-4.18%)
Feb 18, 2022 57.77 0 -1.56(-2.64%)
Feb 17, 2022 62.51 62.90 58.94 59.33 8,883,001 -4.83(-7.53%)
Feb 16, 2022 63.15 64.96 62.01 64.16 9,590,431 +0.29(+0.46%)
Feb 15, 2022 60.93 64.05 60.80 63.87 9,068,447 +4.75(+8.04%)
Feb 14, 2022 59.96 61.62 57.84 59.12 10,404,557 -0.53(-0.89%)
Feb 11, 2022 61.80 63.93 58.21 59.65 16,902,582 -2.07(-3.36%)
Feb 10, 2022 61.11 66.86 60.37 61.72 19,428,482 -2.90(-4.49%)
Feb 09, 2022 62.74 64.62 62.49 64.62 12,247,527 +3.51(+5.74%)
Feb 08, 2022 58.19 61.41 58.14 61.11 15,157,404 +2.82(+4.83%)
Feb 07, 2022 57.28 59.67 56.93 58.30 11,121,481 +0.88(+1.53%)
Feb 04, 2022 56.14 58.75 54.32 57.42 13,128,770 +0.90(+1.59%)
Feb 03, 2022 57.76 56.13 56.52 11,732,101 -3.43(-5.72%)
Feb 02, 2022 62.01 62.30 58.13 59.95 13,005,810 -1.80(-2.91%)
Feb 01, 2022 60.27 61.99 57.03 61.75 13,769,838 +1.92(+3.20%)
Jan 31, 2022 54.12 59.86 59.83 15,318,963 +4.93(+8.98%)
Jan 28, 2022 51.98 54.93 49.09 54.90 17,947,408 +3.04(+5.86%)
Jan 27, 2022 57.17 58.76 51.09 51.86 19,203,184 -3.84(-6.90%)
Jan 26, 2022 60.72 62.30 55.03 55.70 20,947,802 -2.54(-4.36%)
Jan 25, 2022 57.93 60.25 54.35 58.25 21,526,492 -2.58(-4.24%)
Jan 24, 2022 54.23 61.38 51.73 60.83 32,151,234 +4.05(+7.13%)
Jan 21, 2022 59.26 62.11 56.74 56.78 22,795,868 -3.34(-5.56%)
Jan 20, 2022 64.44 67.79 59.73 60.12 18,104,518 -3.54(-5.56%)
Jan 19, 2022 67.78 68.42 63.51 63.66 18,620,228 -3.15(-4.71%)
Jan 18, 2022 71.38 71.58 66.54 66.81 16,043,128 -6.76(-9.18%)
Jan 14, 2022 73.57 0 +0.27(+0.37%)
Jan 13, 2022 76.14 77.57 72.59 73.30 15,588,145 -1.94(-2.57%)
Jan 12, 2022 77.95 78.85 73.87 75.23 12,690,901 -1.76(-2.29%)
Jan 11, 2022 74.82 77.24 72.21 76.99 21,702,046 +2.35(+3.14%)
Jan 10, 2022 74.07 74.72 70.24 74.64 24,264,144 -0.79(-1.05%)
Jan 07, 2022 78.13 80.03 75.31 75.44 16,187,152 -2.78(-3.55%)
Jan 06, 2022 77.41 80.08 75.22 78.21 11,819,924 +1.28(+1.66%)
Jan 05, 2022 85.39 86.56 76.92 76.93 16,169,742 -8.59(-10.05%)
Jan 04, 2022 86.73 87.96 83.72 85.53 13,925,714 -0.31(-0.36%)
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.