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 08, 2023 29.46 29.60 28.39 28.86 9,709,641 -0.21(-0.71%)
May 05, 2023 28.50 29.36 28.42 29.07 11,531,965 +1.86(+6.85%)
May 04, 2023 27.61 27.73 26.38 27.20 18,013,474 -0.95(-3.36%)
May 03, 2023 28.09 29.75 28.04 28.15 15,150,153 +0.33(+1.17%)
May 02, 2023 29.22 29.22 26.94 27.83 18,753,432 -1.86(-6.28%)
May 01, 2023 29.48 30.68 29.38 29.69 10,031,370 +0.10(+0.33%)
Apr 28, 2023 28.68 29.92 28.61 29.59 11,346,703 +0.74(+2.56%)
Apr 27, 2023 28.07 28.96 27.55 28.85 11,755,088 +1.06(+3.80%)
Apr 26, 2023 28.19 28.77 27.59 27.80 12,667,194 -0.84(-2.93%)
Apr 25, 2023 30.00 30.12 28.60 28.63 12,748,439 -2.26(-7.31%)
Apr 24, 2023 30.88 31.43 30.42 30.89 7,509,055 -0.13(-0.41%)
Apr 21, 2023 31.09 31.17 30.08 31.02 7,738,317 +0.13(+0.41%)
Apr 20, 2023 30.76 31.45 30.44 30.89 7,825,628 -0.55(-1.76%)
Apr 19, 2023 30.75 31.66 30.50 31.45 6,717,326 +0.19(+0.60%)
Apr 18, 2023 32.08 32.11 30.69 31.26 9,399,918 -0.39(-1.25%)
Apr 17, 2023 30.73 31.71 30.64 31.65 7,576,264 +1.12(+3.68%)
Apr 14, 2023 31.47 31.93 29.89 30.53 12,234,081 -0.87(-2.76%)
Apr 13, 2023 30.60 31.67 30.25 31.40 9,373,697 +1.15(+3.82%)
Apr 12, 2023 31.79 31.86 30.09 30.24 12,427,495 -0.65(-2.11%)
Apr 11, 2023 30.58 31.34 30.39 30.89 8,184,638 +0.67(+2.22%)
Apr 10, 2023 28.85 30.26 28.81 30.22 8,660,577 +0.92(+3.13%)
Apr 06, 2023 29.20 29.55 28.67 29.30 9,212,567 +0.12(+0.41%)
Apr 05, 2023 29.53 29.80 28.63 29.19 11,528,312 -0.87(-2.89%)
Apr 04, 2023 31.98 32.09 29.54 30.05 13,364,136 -1.73(-5.43%)
Apr 03, 2023 31.99 32.46 30.70 31.78 11,955,913 +0.01(+0.03%)
Mar 31, 2023 30.70 31.86 30.69 31.77 11,810,113 +1.67(+5.54%)
Mar 30, 2023 30.94 31.19 29.72 30.10 13,101,627 -0.16(-0.52%)
Mar 29, 2023 30.18 30.30 29.51 30.26 12,855,031 +0.99(+3.37%)
Mar 28, 2023 29.07 29.79 28.86 29.28 11,175,950 -0.14(-0.47%)
Mar 27, 2023 29.47 29.89 28.73 29.41 16,786,206 +0.97(+3.40%)
Mar 24, 2023 26.98 28.59 26.35 28.45 19,014,402 +0.74(+2.67%)
Mar 23, 2023 28.69 29.76 26.98 27.71 16,816,476 -0.39(-1.40%)
Mar 22, 2023 30.67 31.07 28.07 28.10 16,066,769 -2.69(-8.74%)
Mar 21, 2023 30.67 31.48 30.38 30.79 12,909,410 +1.65(+5.68%)
Mar 20, 2023 28.85 30.06 28.65 29.14 15,913,800 +1.03(+3.68%)
Mar 17, 2023 29.51 29.88 27.85 28.11 17,476,890 -2.44(-8.00%)
Mar 16, 2023 28.27 31.24 27.78 30.55 19,522,624 +1.10(+3.75%)
Mar 15, 2023 28.51 29.49 27.68 29.45 23,249,860 -1.48(-4.78%)
Mar 14, 2023 31.92 32.27 29.94 30.92 19,557,402 +1.65(+5.62%)
Mar 13, 2023 28.96 30.91 28.14 29.28 18,501,502 -1.49(-4.84%)
Mar 10, 2023 33.21 33.21 29.72 30.77 23,160,150 -2.99(-8.87%)
Mar 09, 2023 36.86 37.21 33.66 33.76 15,201,515 -3.05(-8.30%)
Mar 08, 2023 36.94 37.41 35.96 36.81 10,606,770 -0.01(-0.03%)
Mar 07, 2023 38.12 38.33 36.62 36.82 10,510,123 -1.30(-3.41%)
Mar 06, 2023 39.91 40.02 37.62 38.12 9,646,113 -1.76(-4.42%)
Mar 03, 2023 38.75 40.14 38.02 39.89 9,821,302 +1.55(+4.03%)
Mar 02, 2023 37.09 38.57 36.65 38.34 8,734,832 +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.