Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.92 +0.42 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 35.14 35.72 34.75 34.80 6,281,883 -0.23(-0.65%)
Aug 30, 2023 34.35 35.38 34.13 35.03 8,544,764 +0.45(+1.29%)
Aug 29, 2023 33.16 34.69 32.66 34.58 8,575,712 +1.35(+4.06%)
Aug 28, 2023 32.84 33.83 32.82 33.23 7,630,751 +0.87(+2.70%)
Aug 25, 2023 32.45 32.91 31.15 32.36 15,732,159 +0.31(+0.96%)
Aug 24, 2023 33.14 33.69 32.00 32.05 11,494,807 -1.32(-3.96%)
Aug 23, 2023 32.48 33.58 32.16 33.37 9,748,672 +0.95(+2.94%)
Aug 22, 2023 33.04 33.31 32.07 32.42 9,365,406 -0.25(-0.76%)
Aug 21, 2023 32.88 33.17 32.00 32.67 10,785,633 -0.21(-0.63%)
Aug 18, 2023 31.56 33.17 31.43 32.88 12,893,501 +0.49(+1.50%)
Aug 17, 2023 33.80 34.02 32.35 32.39 11,025,065 -1.18(-3.52%)
Aug 16, 2023 34.76 35.35 33.56 33.57 10,771,194 -1.34(-3.84%)
Aug 15, 2023 35.63 35.70 34.78 34.91 11,616,545 -1.39(-3.83%)
Aug 14, 2023 35.89 36.32 35.14 36.30 9,032,627 -0.21(-0.57%)
Aug 11, 2023 35.93 36.90 35.80 36.51 10,882,059 +0.12(+0.33%)
Aug 10, 2023 37.28 38.34 35.91 36.39 17,324,958 -0.55(-1.48%)
Aug 09, 2023 37.67 37.67 36.42 36.94 12,716,585 -0.90(-2.39%)
Aug 08, 2023 37.23 37.91 36.27 37.84 11,749,312 -0.73(-1.90%)
Aug 07, 2023 38.73 38.96 37.57 38.57 8,632,102 +0.08(+0.21%)
Aug 04, 2023 38.83 39.73 38.20 38.50 12,264,076 -0.25(-0.64%)
Aug 03, 2023 38.56 39.36 37.84 38.74 14,841,894 -0.34(-0.86%)
Aug 02, 2023 39.38 39.68 38.46 39.08 13,497,898 -1.68(-4.12%)
Aug 01, 2023 40.51 40.84 39.49 40.76 13,830,810 -0.56(-1.35%)
Jul 31, 2023 40.26 41.35 40.22 41.31 11,477,839 +1.35(+3.38%)
Jul 28, 2023 39.65 40.24 39.37 39.96 13,812,985 +1.47(+3.82%)
Jul 27, 2023 40.74 40.91 38.03 38.50 17,251,862 -1.55(-3.87%)
Jul 26, 2023 39.00 40.47 38.99 40.04 12,555,872 +0.86(+2.20%)
Jul 25, 2023 38.92 39.91 38.83 39.18 10,997,263 +0.04(+0.10%)
Jul 24, 2023 38.96 39.93 38.59 39.14 10,079,624 +0.29(+0.74%)
Jul 21, 2023 40.05 40.17 38.65 38.85 9,935,947 -0.48(-1.21%)
Jul 20, 2023 40.43 40.43 38.80 39.33 12,659,055 -1.00(-2.49%)
Jul 19, 2023 40.25 40.86 39.83 40.33 13,586,441 +0.46(+1.15%)
Jul 18, 2023 38.51 40.09 38.41 39.88 11,740,074 +1.44(+3.75%)
Jul 17, 2023 37.15 38.90 37.02 38.44 10,460,967 +1.16(+3.12%)
Jul 14, 2023 38.33 38.35 36.52 37.27 17,958,026 -1.13(-2.95%)
Jul 13, 2023 37.91 38.56 37.47 38.41 12,672,960 +0.91(+2.44%)
Jul 12, 2023 38.04 38.20 37.23 37.49 19,490,584 +1.19(+3.28%)
Jul 11, 2023 35.63 36.51 35.17 36.30 14,729,483 +0.96(+2.73%)
Jul 10, 2023 33.47 35.37 33.24 35.34 11,706,069 +1.68(+4.99%)
Jul 07, 2023 32.63 34.48 32.62 33.66 14,105,444 +1.12(+3.45%)
Jul 06, 2023 33.00 33.05 31.41 32.54 16,774,942 -1.69(-4.93%)
Jul 05, 2023 34.98 35.03 34.03 34.23 12,687,260 -1.22(-3.45%)
Jul 03, 2023 34.89 35.95 34.78 35.45 8,547,079 +0.41(+1.16%)
Jun 30, 2023 35.62 35.73 34.88 35.04 13,919,469 +0.29(+0.83%)
Jun 29, 2023 33.67 35.00 33.56 34.75 14,043,936 +1.25(+3.73%)
Jun 28, 2023 32.78 33.56 32.32 33.50 13,241,272 +0.49(+1.47%)
Jun 27, 2023 31.86 33.32 31.47 33.01 12,852,988 +1.36(+4.30%)
Jun 26, 2023 31.50 32.68 31.41 31.65 13,399,918 +0.22(+0.70%)
Jun 23, 2023 31.61 32.52 31.27 31.44 14,460,550 -1.62(-4.90%)
Jun 22, 2023 33.56 33.56 32.59 33.05 10,993,849 -0.80(-2.38%)
Jun 21, 2023 33.67 34.49 33.20 33.86 11,583,298 -0.21(-0.62%)
Jun 20, 2023 34.08 34.30 33.31 34.07 10,465,230 -0.43(-1.26%)
Jun 16, 2023 35.64 35.99 34.05 34.50 13,835,227 -0.89(-2.51%)
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.