Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

43.06 +0.56 (+1.33%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 41.06 41.39 39.39 39.42 24,942,912 -1.94(-4.69%)
Dec 28, 2023 41.34 42.13 40.99 41.36 18,720,224 -0.52(-1.24%)
Dec 27, 2023 41.73 42.35 41.10 41.88 27,380,532 +0.42(+1.01%)
Dec 26, 2023 40.39 41.79 40.09 41.46 18,001,580 +1.48(+3.70%)
Dec 22, 2023 39.60 40.74 39.23 39.98 25,896,988 +0.96(+2.46%)
Dec 21, 2023 38.31 39.03 37.73 39.02 24,951,504 +1.97(+5.31%)
Dec 20, 2023 39.16 40.51 37.01 37.06 35,128,992 -2.34(-5.95%)
Dec 19, 2023 37.97 39.59 37.72 39.40 21,250,226 +2.18(+5.84%)
Dec 18, 2023 37.69 38.17 36.99 37.22 18,961,752 +0.03(+0.08%)
Dec 15, 2023 38.29 38.63 36.58 37.19 32,746,460 -0.97(-2.55%)
Dec 14, 2023 37.17 38.89 36.95 38.17 40,505,124 +2.73(+7.71%)
Dec 13, 2023 32.06 35.44 31.32 35.44 36,889,436 +3.41(+10.64%)
Dec 12, 2023 32.02 32.35 31.18 32.03 16,673,217 -0.07(-0.22%)
Dec 11, 2023 31.87 32.33 31.46 32.10 16,144,186 +0.17(+0.53%)
Dec 08, 2023 31.13 32.41 30.96 31.93 23,658,614 +0.64(+2.03%)
Dec 07, 2023 30.71 31.31 30.25 31.29 16,695,747 +0.77(+2.51%)
Dec 06, 2023 31.42 32.53 30.47 30.53 24,739,968 -0.24(-0.77%)
Dec 05, 2023 31.61 31.61 30.56 30.77 22,349,610 -1.31(-4.09%)
Dec 04, 2023 30.74 32.13 30.63 32.08 25,255,774 +0.95(+3.06%)
Dec 01, 2023 28.36 31.21 27.89 31.12 32,689,274 +2.55(+8.94%)
Nov 30, 2023 28.79 29.07 28.18 28.57 18,012,672 +0.27(+0.95%)
Nov 29, 2023 28.56 29.59 28.17 28.30 19,978,528 +0.45(+1.61%)
Nov 28, 2023 28.12 28.42 27.47 27.86 14,671,699 -0.37(-1.30%)
Nov 27, 2023 28.09 28.38 27.49 28.22 10,584,741 -0.28(-0.98%)
Nov 24, 2023 27.92 28.68 27.78 28.50 6,977,876 +0.55(+1.95%)
Nov 22, 2023 27.98 28.54 27.64 27.96 16,354,534 +0.50(+1.81%)
Nov 21, 2023 28.03 28.17 27.42 27.46 14,489,404 -1.11(-3.89%)
Nov 20, 2023 28.22 28.74 27.84 28.57 16,679,162 +0.45(+1.59%)
Nov 17, 2023 27.74 28.26 27.55 28.12 18,752,806 +1.03(+3.81%)
Nov 16, 2023 28.08 28.32 26.66 27.09 25,176,656 -1.32(-4.65%)
Nov 15, 2023 28.24 29.82 28.09 28.41 33,596,496 +0.15(+0.53%)
Nov 14, 2023 26.45 28.26 26.44 28.26 32,993,406 +3.99(+16.45%)
Nov 13, 2023 23.86 24.53 23.55 24.27 15,705,134 +0.01(+0.04%)
Nov 10, 2023 23.86 24.50 23.28 24.26 20,076,220 +0.75(+3.17%)
Nov 09, 2023 25.13 25.14 23.38 23.51 23,164,070 -1.14(-4.63%)
Nov 08, 2023 25.45 25.65 24.40 24.66 18,492,610 -0.88(-3.46%)
Nov 07, 2023 25.40 25.84 24.97 25.54 14,681,277 -0.25(-0.96%)
Nov 06, 2023 26.76 26.90 25.33 25.79 15,270,610 -0.95(-3.57%)
Nov 03, 2023 26.03 27.26 26.02 26.74 22,450,344 +1.97(+7.94%)
Nov 02, 2023 23.87 24.82 23.70 24.78 22,679,714 +1.85(+8.06%)
Nov 01, 2023 22.54 23.01 21.97 22.93 22,754,022 +0.31(+1.36%)
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%)
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.