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 (%)
Jun 29, 2018 80.55 81.58 79.49 79.56 2,674,196 -0.31(-0.39%)
Jun 28, 2018 78.96 80.38 77.55 79.87 3,557,993 +0.65(+0.82%)
Jun 27, 2018 83.42 83.92 79.12 79.22 3,501,740 -4.12(-4.94%)
Jun 26, 2018 82.05 84.13 81.46 83.34 2,685,914 +1.54(+1.88%)
Jun 25, 2018 85.02 85.27 80.40 81.80 4,949,991 -4.05(-4.72%)
Jun 22, 2018 87.83 87.95 85.20 85.85 3,351,337 -1.00(-1.15%)
Jun 21, 2018 89.42 89.53 85.95 86.84 3,790,409 -2.60(-2.90%)
Jun 20, 2018 88.63 89.74 87.87 89.44 2,137,763 +2.05(+2.35%)
Jun 19, 2018 85.72 87.54 84.12 87.39 4,224,138 +0.15(+0.17%)
Jun 18, 2018 84.73 87.28 84.42 87.24 3,185,083 +1.30(+1.51%)
Jun 15, 2018 86.15 84.11 85.94 3,301,132 -0.08(-0.09%)
Jun 14, 2018 85.58 86.15 84.29 86.02 3,296,130 +1.33(+1.57%)
Jun 13, 2018 86.06 86.21 84.34 84.69 2,985,964 -0.93(-1.09%)
Jun 12, 2018 84.81 86.34 84.52 85.62 2,734,391 +1.01(+1.19%)
Jun 11, 2018 84.44 85.11 83.90 84.62 2,523,340 +0.34(+0.40%)
Jun 08, 2018 83.51 84.35 83.09 84.28 2,061,292 +0.80(+0.96%)
Jun 07, 2018 85.17 85.35 82.31 83.47 2,775,049 -1.36(-1.60%)
Jun 06, 2018 84.86 84.83 2,351,236 +1.75(+2.11%)
Jun 05, 2018 81.32 83.14 81.05 83.08 2,474,592 +1.54(+1.89%)
Jun 04, 2018 81.02 81.58 79.60 81.54 2,795,898 +1.12(+1.40%)
Jun 01, 2018 80.34 81.14 79.55 80.41 2,657,318 +1.79(+2.28%)
May 31, 2018 80.82 81.22 78.26 78.62 2,230,619 -2.03(-2.52%)
May 30, 2018 78.37 81.19 78.34 80.66 2,289,673 +3.47(+4.49%)
May 29, 2018 76.19 78.14 75.16 77.19 2,535,881 -0.33(-0.42%)
May 25, 2018 77.52 77.52 77.52 0 -0.44(-0.56%)
May 24, 2018 77.77 78.38 75.95 77.95 2,354,074 +0.07(+0.09%)
May 23, 2018 76.97 78.29 76.69 77.89 2,176,871 +0.34(+0.44%)
May 22, 2018 79.75 79.82 77.39 77.55 2,156,851 -1.71(-2.16%)
May 21, 2018 78.44 79.67 78.44 79.26 2,587,328 +1.59(+2.04%)
May 18, 2018 77.80 78.34 77.25 77.67 1,769,386 +0.27(+0.35%)
May 17, 2018 76.50 77.94 76.19 77.40 2,390,445 +1.07(+1.41%)
May 16, 2018 74.40 76.95 74.40 76.33 2,346,366 +2.24(+3.02%)
May 15, 2018 73.40 74.54 72.61 74.09 2,309,950 -0.03(-0.04%)
May 14, 2018 75.19 76.10 73.87 74.12 2,450,493 -0.77(-1.03%)
May 11, 2018 74.51 75.32 73.80 74.89 2,114,210 +0.39(+0.52%)
May 10, 2018 73.72 75.44 73.47 74.51 2,291,637 +1.11(+1.52%)
May 09, 2018 72.45 73.94 71.66 73.39 3,149,848 +1.18(+1.64%)
May 08, 2018 70.96 72.21 70.74 72.21 2,764,655 +1.12(+1.58%)
May 07, 2018 70.08 72.22 69.90 71.09 2,730,618 +1.73(+2.50%)
May 04, 2018 66.27 70.40 65.65 69.35 2,519,496 +2.44(+3.65%)
May 03, 2018 67.41 67.87 64.82 66.91 3,340,957 -1.10(-1.62%)
May 02, 2018 66.93 69.52 66.80 68.02 1,933,984 +0.71(+1.05%)
May 01, 2018 66.05 67.63 64.35 67.31 2,658,791 +0.94(+1.42%)
Apr 30, 2018 68.64 69.44 66.37 66.37 2,186,238 -1.86(-2.72%)
Apr 27, 2018 68.45 69.08 67.03 68.23 2,090,232 -0.31(-0.45%)
Apr 26, 2018 67.94 69.19 67.32 68.54 2,233,409 +0.89(+1.32%)
Apr 25, 2018 67.89 68.40 66.00 67.65 2,362,902 -0.32(-0.47%)
Apr 24, 2018 69.91 70.84 66.30 67.97 3,500,677 -1.14(-1.65%)
Apr 23, 2018 69.75 70.40 68.11 69.11 1,963,054 -0.33(-0.47%)
Apr 20, 2018 70.14 71.00 68.89 69.44 2,230,012 -1.14(-1.62%)
Apr 19, 2018 71.64 72.12 69.90 70.58 2,208,804 -1.43(-1.99%)
Apr 18, 2018 72.08 73.30 71.64 72.02 1,878,078 +0.60(+0.84%)
Apr 17, 2018 70.37 72.06 70.04 71.42 2,428,937 +2.20(+3.18%)
Apr 16, 2018 68.62 69.87 67.66 69.22 2,424,410 +1.71(+2.54%)
Apr 13, 2018 69.19 69.19 66.88 67.50 2,932,197 -0.92(-1.34%)
Apr 12, 2018 68.12 69.33 67.46 68.42 2,767,526 +1.28(+1.90%)
Apr 11, 2018 65.94 67.93 65.76 67.15 2,978,447 +0.50(+0.76%)
Apr 10, 2018 65.17 67.41 64.59 66.64 3,208,634 +3.51(+5.55%)
Apr 09, 2018 64.30 65.76 63.03 63.14 2,885,144 +0.02(+0.03%)
Apr 06, 2018 65.60 66.95 61.42 63.12 4,473,467 -3.76(-5.62%)
Apr 05, 2018 66.51 67.21 65.53 66.88 3,023,991 +1.61(+2.46%)
Apr 04, 2018 60.76 65.90 60.46 65.27 5,185,273 +2.28(+3.61%)
Apr 03, 2018 61.61 63.43 60.63 62.99 3,964,569 +2.41(+3.98%)
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.