Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

29.94 +0.90 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 29.10 30.10 28.93 29.94 14,127,771 +0.90(+3.10%)
May 25, 2023 29.62 29.72 28.30 29.04 16,383,697 -0.72(-2.42%)
May 24, 2023 30.27 30.37 29.30 29.76 13,893,274 -1.01(-3.28%)
May 23, 2023 30.97 32.36 30.71 30.77 13,825,985 -0.42(-1.35%)
May 22, 2023 30.35 31.57 30.04 31.19 11,174,046 +1.14(+3.79%)
May 19, 2023 31.32 31.37 29.65 30.05 12,015,569 -0.62(-2.02%)
May 18, 2023 29.83 30.85 29.55 30.67 12,626,086 +0.49(+1.62%)
May 17, 2023 28.81 30.32 28.20 30.18 13,470,446 +1.91(+6.76%)
May 16, 2023 28.95 29.00 28.24 28.27 10,738,459 -1.28(-4.33%)
May 15, 2023 28.80 29.98 28.57 29.55 10,032,323 +1.04(+3.65%)
May 12, 2023 28.97 29.26 28.00 28.51 11,692,305 -0.20(-0.70%)
May 11, 2023 28.81 29.09 28.24 28.71 12,350,588 -0.71(-2.41%)
May 10, 2023 30.20 30.20 28.57 29.42 14,269,167 +0.43(+1.48%)
May 09, 2023 28.69 29.35 28.29 28.99 8,103,215 -0.27(-0.92%)
May 08, 2023 29.87 30.01 28.78 29.26 9,577,288 -0.21(-0.71%)
May 05, 2023 28.89 29.77 28.81 29.47 11,374,772 +1.89(+6.85%)
May 04, 2023 27.99 28.11 26.74 27.58 17,767,932 -0.96(-3.36%)
May 03, 2023 28.48 30.16 28.43 28.54 14,943,641 +0.33(+1.17%)
May 02, 2023 29.62 29.62 27.31 28.21 18,497,804 -1.89(-6.28%)
May 01, 2023 29.89 31.10 29.79 30.10 9,894,632 +0.10(+0.33%)
Apr 28, 2023 29.08 30.33 29.01 30.00 11,192,036 +0.75(+2.56%)
Apr 27, 2023 28.46 29.36 27.93 29.25 11,594,854 +1.07(+3.80%)
Apr 26, 2023 28.58 29.17 27.97 28.18 12,494,527 -0.85(-2.93%)
Apr 25, 2023 30.41 30.53 29.00 29.03 12,574,664 -2.29(-7.31%)
Apr 24, 2023 31.31 31.86 30.84 31.32 7,406,699 -0.13(-0.41%)
Apr 21, 2023 31.52 31.60 30.50 31.45 7,632,836 +0.13(+0.42%)
Apr 20, 2023 31.19 31.88 30.86 31.32 7,718,957 -0.56(-1.76%)
Apr 19, 2023 31.18 32.10 30.92 31.88 6,625,762 +0.19(+0.60%)
Apr 18, 2023 32.52 32.55 31.11 31.69 9,271,787 -0.40(-1.25%)
Apr 17, 2023 31.15 32.15 31.06 32.09 7,472,992 +1.14(+3.68%)
Apr 14, 2023 31.90 32.37 30.30 30.95 12,067,318 -0.88(-2.76%)
Apr 13, 2023 31.02 32.11 30.67 31.83 9,245,924 +1.17(+3.82%)
Apr 12, 2023 32.23 32.30 30.51 30.66 12,258,095 -0.66(-2.11%)
Apr 11, 2023 31.00 31.77 30.81 31.32 8,073,073 +0.68(+2.22%)
Apr 10, 2023 29.25 30.68 29.21 30.64 8,542,524 +0.93(+3.13%)
Apr 06, 2023 29.60 29.96 29.07 29.71 9,086,990 +0.12(+0.41%)
Apr 05, 2023 29.94 30.22 29.02 29.59 11,371,169 -0.88(-2.89%)
Apr 04, 2023 32.42 32.53 29.95 30.47 13,181,969 -1.75(-5.43%)
Apr 03, 2023 32.43 32.91 31.12 32.22 11,791,176 +0.01(+0.03%)
Mar 31, 2023 31.12 32.30 31.11 32.21 11,649,129 +1.69(+5.54%)
Mar 30, 2023 31.37 31.62 30.13 30.52 12,923,038 -0.16(-0.52%)
Mar 29, 2023 30.60 30.72 29.92 30.68 12,679,803 +1.00(+3.37%)
Mar 28, 2023 29.47 30.20 29.26 29.68 11,023,610 -0.14(-0.47%)
Mar 27, 2023 29.88 30.30 29.12 29.82 16,557,392 +0.98(+3.40%)
Mar 24, 2023 27.35 28.99 26.71 28.84 18,755,216 +0.75(+2.67%)
Mar 23, 2023 29.09 30.17 27.35 28.09 16,587,250 -0.40(-1.40%)
Mar 22, 2023 31.09 31.50 28.46 28.49 15,847,762 -2.73(-8.74%)
Mar 21, 2023 31.09 31.92 30.80 31.22 12,731,764 +1.68(+5.68%)
Mar 20, 2023 29.25 30.47 29.04 29.54 15,696,878 +1.05(+3.68%)
Mar 17, 2023 29.92 30.29 28.23 28.49 17,238,662 -2.48(-8.00%)
Mar 16, 2023 28.66 31.67 28.16 30.97 19,256,530 +1.12(+3.75%)
Mar 15, 2023 28.90 29.90 28.06 29.85 22,932,940 -1.50(-4.78%)
Mar 14, 2023 32.36 32.72 30.35 31.35 19,290,814 +1.67(+5.62%)
Mar 13, 2023 29.36 31.34 28.53 29.68 18,249,306 -1.51(-4.84%)
Mar 10, 2023 33.67 33.67 30.13 31.19 22,844,452 -3.04(-8.87%)
Mar 09, 2023 37.37 37.72 34.13 34.23 14,994,302 -3.10(-8.30%)
Mar 08, 2023 37.45 37.93 36.45 37.32 10,462,189 -0.01(-0.03%)
Mar 07, 2023 38.65 38.86 37.12 37.33 10,366,859 -1.32(-3.41%)
Mar 06, 2023 40.46 40.57 38.14 38.65 9,514,626 -1.79(-4.42%)
Mar 03, 2023 39.29 40.70 38.54 40.44 9,687,427 +1.57(+4.03%)
Mar 02, 2023 37.60 39.10 37.15 38.87 8,615,767 +0.27(+0.70%)
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.