Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 22.11 22.76 21.89 22.62 15,976,029 +0.60(+2.71%)
Oct 30, 2023 22.26 22.68 21.54 22.02 18,547,562 +0.35(+1.60%)
Oct 27, 2023 22.60 22.73 21.44 21.68 23,900,020 -0.82(-3.66%)
Oct 26, 2023 22.48 23.13 22.08 22.50 24,936,582 +0.17(+0.76%)
Oct 25, 2023 22.85 23.13 22.17 22.33 19,183,588 -1.11(-4.75%)
Oct 24, 2023 23.48 23.96 23.04 23.45 16,111,726 +0.52(+2.25%)
Oct 23, 2023 23.16 23.90 22.73 22.93 17,505,314 -0.61(-2.57%)
Oct 20, 2023 24.44 24.58 23.49 23.53 18,552,418 -0.96(-3.93%)
Oct 19, 2023 25.48 26.06 24.36 24.50 22,943,738 -1.22(-4.75%)
Oct 18, 2023 26.78 26.80 25.57 25.72 16,335,976 -1.73(-6.30%)
Oct 17, 2023 26.02 28.08 26.01 27.45 15,492,916 +0.95(+3.60%)
Oct 16, 2023 25.94 26.69 25.64 26.50 10,945,216 +1.17(+4.63%)
Oct 13, 2023 26.25 26.42 25.05 25.32 15,619,631 -0.68(-2.60%)
Oct 12, 2023 27.98 27.98 25.56 26.00 20,317,698 -1.87(-6.70%)
Oct 11, 2023 28.11 28.64 27.28 27.87 14,387,683 -0.16(-0.57%)
Oct 10, 2023 27.27 28.54 27.26 28.03 14,980,186 +0.89(+3.30%)
Oct 09, 2023 26.14 27.38 26.09 27.13 10,352,356 +0.48(+1.79%)
Oct 06, 2023 25.48 27.08 25.09 26.65 16,903,386 +0.68(+2.60%)
Oct 05, 2023 25.69 26.20 25.31 25.98 14,992,943 +0.08(+0.31%)
Oct 04, 2023 25.80 26.10 24.95 25.90 21,401,674 +0.00(+0.00%)
Oct 03, 2023 26.73 27.00 25.53 25.90 17,767,034 -1.34(-4.92%)
Oct 02, 2023 28.38 28.55 26.83 27.24 15,960,487 -1.31(-4.59%)
Sep 29, 2023 29.66 29.75 28.29 28.55 14,701,367 -0.51(-1.74%)
Sep 28, 2023 28.29 29.48 28.24 29.06 11,238,613 +0.75(+2.67%)
Sep 27, 2023 28.03 28.72 27.55 28.30 12,745,084 +0.75(+2.74%)
Sep 26, 2023 28.08 28.79 27.48 27.55 9,631,858 -1.07(-3.75%)
Sep 25, 2023 27.78 28.73 28.34 28.62 8,015,608 +0.36(+1.27%)
Sep 22, 2023 28.68 29.08 28.20 28.26 8,437,189 -0.25(-0.87%)
Sep 21, 2023 29.19 29.32 28.47 28.51 9,753,505 -1.40(-4.68%)
Sep 20, 2023 31.15 31.73 29.88 29.91 8,609,327 -0.92(-3.00%)
Sep 19, 2023 31.22 31.64 30.50 30.84 6,939,956 -0.37(-1.19%)
Sep 18, 2023 31.86 31.89 31.18 31.21 5,244,904 -0.62(-1.93%)
Sep 15, 2023 32.45 32.60 31.39 31.82 8,873,629 -1.04(-3.17%)
Sep 14, 2023 32.36 33.14 32.21 32.87 9,430,176 +1.25(+3.96%)
Sep 13, 2023 32.39 32.58 31.29 31.61 8,637,494 -0.67(-2.06%)
Sep 12, 2023 32.14 32.83 31.99 32.28 6,380,512 -0.05(-0.15%)
Sep 11, 2023 32.78 33.03 32.25 32.33 6,859,810 +0.16(+0.49%)
Sep 08, 2023 32.44 32.58 31.85 32.17 6,725,746 -0.22(-0.67%)
Sep 07, 2023 32.80 32.90 31.95 32.39 7,673,339 -0.97(-2.92%)
Sep 06, 2023 33.84 34.39 32.78 33.36 8,938,217 -0.40(-1.18%)
Sep 05, 2023 35.33 35.46 33.70 33.76 11,140,014 -2.19(-6.10%)
Sep 01, 2023 35.59 36.56 35.46 35.95 9,212,637 +1.15(+3.31%)
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%)
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.