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 (%)
May 31, 2017 49.90 50.01 47.51 49.35 5,838,776 -0.15(-0.29%)
May 30, 2017 50.26 50.58 49.24 49.49 4,512,786 -1.16(-2.28%)
May 26, 2017 50.49 50.94 49.84 50.65 2,843,933 -0.08(-0.15%)
May 25, 2017 51.31 51.85 50.33 50.73 4,494,795 +0.07(+0.13%)
May 24, 2017 50.66 51.22 49.92 50.66 4,348,273 +0.12(+0.23%)
May 23, 2017 50.39 50.84 49.36 50.54 4,706,173 +0.51(+1.03%)
May 22, 2017 49.37 50.32 49.22 50.03 5,180,259 +1.01(+2.06%)
May 19, 2017 48.74 49.84 48.62 49.02 4,287,975 +0.67(+1.39%)
May 18, 2017 47.55 48.96 47.19 48.35 6,841,541 +0.42(+0.87%)
May 17, 2017 49.49 50.30 47.73 47.93 9,618,719 -4.18(-8.01%)
May 16, 2017 52.47 52.56 50.98 52.11 4,663,912 +0.07(+0.13%)
May 15, 2017 51.42 52.78 51.39 52.04 4,205,670 +1.13(+2.21%)
May 12, 2017 51.13 51.30 50.49 50.91 3,638,046 -0.82(-1.58%)
May 11, 2017 52.15 52.37 50.27 51.73 5,865,894 -1.04(-1.97%)
May 10, 2017 51.51 52.90 51.27 52.77 3,973,053 +0.91(+1.76%)
May 09, 2017 52.09 52.39 51.21 51.85 3,467,225 -0.04(-0.07%)
May 08, 2017 52.24 52.57 51.20 51.89 3,280,855 -0.68(-1.29%)
May 05, 2017 52.25 52.57 50.96 52.57 3,315,517 +0.96(+1.86%)
May 04, 2017 52.15 52.33 50.49 51.61 3,768,476 -0.31(-0.60%)
May 03, 2017 52.06 52.39 51.16 51.92 3,646,689 -0.85(-1.62%)
May 02, 2017 53.77 54.18 52.30 52.78 3,747,234 -0.82(-1.52%)
May 01, 2017 53.46 54.13 52.43 53.59 4,106,103 +0.82(+1.55%)
Apr 28, 2017 55.00 55.16 52.72 52.77 5,711,119 -2.14(-3.89%)
Apr 27, 2017 55.41 55.91 54.38 54.91 4,847,071 -0.05(-0.10%)
Apr 26, 2017 54.03 55.93 53.97 54.96 7,254,773 +0.85(+1.57%)
Apr 25, 2017 54.05 54.84 53.94 54.11 4,588,643 +1.50(+2.84%)
Apr 24, 2017 52.77 53.05 52.16 52.62 6,601,284 +1.93(+3.80%)
Apr 21, 2017 50.76 51.09 50.20 50.69 5,577,422 -0.42(-0.83%)
Apr 20, 2017 49.80 51.23 49.60 51.11 8,084,156 +1.85(+3.77%)
Apr 19, 2017 49.09 50.47 48.94 49.26 7,999,621 +0.54(+1.12%)
Apr 18, 2017 48.06 48.85 47.48 48.71 7,555,046 +0.06(+0.12%)
Apr 17, 2017 47.49 48.72 47.01 48.65 6,182,429 +1.64(+3.48%)
Apr 13, 2017 48.33 48.84 46.99 47.02 9,296,820 -1.48(-3.05%)
Apr 12, 2017 50.26 50.30 48.37 48.50 10,832,239 -2.04(-4.03%)
Apr 11, 2017 48.75 50.54 48.55 50.54 7,325,846 +1.23(+2.50%)
Apr 10, 2017 49.03 50.47 48.65 49.31 7,253,829 +0.23(+0.48%)
Apr 07, 2017 48.71 49.60 48.21 49.07 5,801,808 -0.05(-0.11%)
Apr 06, 2017 48.02 49.18 47.27 49.13 7,452,506 +1.34(+2.81%)
Apr 05, 2017 50.52 51.17 47.56 47.78 10,318,748 -1.71(-3.45%)
Apr 04, 2017 49.54 50.23 48.94 49.49 6,700,039 -0.20(-0.40%)
Apr 03, 2017 51.86 51.98 49.21 49.69 11,501,413 -1.67(-3.24%)
Mar 31, 2017 51.21 52.06 50.71 51.35 6,821,690 +0.29(+0.56%)
Mar 30, 2017 50.03 51.18 49.98 51.07 6,511,481 +1.08(+2.17%)
Mar 29, 2017 49.39 50.21 48.93 49.99 5,699,303 +0.53(+1.08%)
Mar 28, 2017 47.84 49.57 47.71 49.45 7,793,129 +1.07(+2.21%)
Mar 27, 2017 46.24 48.69 45.85 48.38 8,870,173 +0.27(+0.56%)
Mar 24, 2017 48.55 49.11 47.40 48.12 7,951,771 +0.21(+0.45%)
Mar 23, 2017 47.18 48.94 46.82 47.90 8,053,925 +0.76(+1.62%)
Mar 22, 2017 46.90 47.52 45.90 47.14 10,216,808 -0.11(-0.23%)
Mar 21, 2017 52.17 52.29 47.11 47.25 13,438,174 -4.12(-8.02%)
Mar 20, 2017 52.02 52.20 50.94 51.36 5,984,669 -0.70(-1.35%)
Mar 17, 2017 51.80 52.43 50.89 52.07 5,508,853 +0.49(+0.94%)
Mar 16, 2017 51.86 52.23 51.15 51.58 5,749,315 +0.30(+0.59%)
Mar 15, 2017 49.84 51.66 49.46 51.28 6,857,195 +2.23(+4.55%)
Mar 14, 2017 49.18 49.29 47.93 49.05 5,966,077 -0.78(-1.57%)
Mar 13, 2017 49.16 50.35 49.16 49.83 4,570,679 +0.42(+0.84%)
Mar 10, 2017 49.79 49.86 48.30 49.41 6,853,566 +0.56(+1.14%)
Mar 09, 2017 49.36 50.11 48.36 48.85 7,036,505 -0.57(-1.16%)
Mar 08, 2017 50.99 51.35 49.35 49.43 7,614,894 -0.98(-1.94%)
Mar 07, 2017 51.17 51.51 50.27 50.40 5,868,540 -1.06(-2.07%)
Mar 06, 2017 51.57 51.79 50.67 51.47 6,511,320 -1.08(-2.05%)
Mar 03, 2017 52.68 53.43 51.71 52.54 5,928,996 -0.16(-0.29%)
Mar 02, 2017 54.50 54.53 52.54 52.70 5,320,526 -1.87(-3.43%)
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.