Skip to main content

Small Cap Bull 3X ETF Direxion (NY: TNA )

41.75 -2.26 (-5.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 60.07 60.37 58.21 59.35 5,134,898 +0.36(+0.61%)
Mar 28, 2019 57.87 59.17 56.93 58.99 4,918,271 +1.70(+2.97%)
Mar 27, 2019 57.84 58.39 55.29 57.29 5,426,040 -0.68(-1.17%)
Mar 26, 2019 57.57 59.09 56.83 57.97 5,410,272 +1.78(+3.16%)
Mar 25, 2019 55.40 57.39 54.16 56.19 4,686,123 +0.71(+1.28%)
Mar 22, 2019 61.01 61.48 55.49 55.49 8,233,323 -6.92(-11.09%)
Mar 21, 2019 59.40 63.27 59.40 62.41 6,652,434 +2.37(+3.95%)
Mar 20, 2019 61.57 62.54 59.01 60.04 5,256,508 -1.56(-2.54%)
Mar 19, 2019 63.41 63.47 61.12 61.60 3,872,712 -0.93(-1.49%)
Mar 18, 2019 61.71 63.34 61.03 62.54 4,546,471 +1.21(+1.98%)
Mar 15, 2019 61.08 62.65 60.85 61.32 2,759,202 +0.50(+0.81%)
Mar 14, 2019 61.56 61.68 60.73 60.83 2,288,041 -0.83(-1.34%)
Mar 13, 2019 61.61 62.54 61.39 61.65 2,634,236 +0.74(+1.21%)
Mar 12, 2019 61.01 61.65 60.28 60.91 3,055,845 +0.07(+0.11%)
Mar 11, 2019 58.34 60.86 58.12 60.85 3,993,364 +3.03(+5.24%)
Mar 08, 2019 56.89 57.97 56.66 57.82 3,965,741 -0.11(-0.18%)
Mar 07, 2019 59.46 59.61 57.55 57.92 6,164,430 -1.57(-2.64%)
Mar 06, 2019 63.18 63.19 59.33 59.50 6,186,741 -3.78(-5.97%)
Mar 05, 2019 64.24 64.28 63.08 63.27 2,946,201 -0.85(-1.33%)
Mar 04, 2019 66.30 66.56 62.61 64.13 4,784,058 -1.78(-2.70%)
Mar 01, 2019 65.58 66.03 64.12 65.90 3,168,144 +1.80(+2.80%)
Feb 28, 2019 64.60 65.03 63.65 64.11 2,266,696 -0.74(-1.14%)
Feb 27, 2019 63.86 65.01 63.40 64.85 3,090,155 +0.35(+0.54%)
Feb 26, 2019 65.74 65.95 64.35 64.50 3,080,449 -1.46(-2.21%)
Feb 25, 2019 67.07 67.60 65.84 65.95 3,806,072 +0.03(+0.04%)
Feb 22, 2019 64.87 66.05 64.62 65.92 3,167,629 +1.68(+2.61%)
Feb 21, 2019 64.71 64.98 63.35 64.24 3,935,466 -0.75(-1.15%)
Feb 20, 2019 64.15 65.25 63.99 64.99 2,775,655 +0.89(+1.39%)
Feb 19, 2019 62.80 64.67 62.77 64.10 3,080,571 +0.53(+0.84%)
Feb 15, 2019 61.87 63.60 61.30 63.56 3,650,204 +2.84(+4.67%)
Feb 14, 2019 59.31 61.43 59.13 60.73 3,921,299 +0.41(+0.68%)
Feb 13, 2019 60.34 60.72 59.50 60.32 2,961,228 +0.53(+0.89%)
Feb 12, 2019 58.63 60.05 58.57 59.79 3,135,014 +2.12(+3.67%)
Feb 11, 2019 56.80 57.72 56.04 57.67 2,766,252 +1.40(+2.48%)
Feb 08, 2019 55.33 56.29 54.78 56.27 2,531,405 +0.13(+0.22%)
Feb 07, 2019 56.44 57.28 54.66 56.15 4,402,600 -1.39(-2.41%)
Feb 06, 2019 57.71 58.08 56.64 57.53 1,972,559 -0.23(-0.40%)
Feb 05, 2019 57.70 58.34 56.83 57.77 3,265,030 +0.18(+0.32%)
Feb 04, 2019 55.87 57.59 55.30 57.58 2,306,376 +1.89(+3.40%)
Feb 01, 2019 55.83 56.20 54.98 55.69 3,144,046 +0.23(+0.42%)
Jan 31, 2019 53.95 55.80 53.86 55.46 3,657,930 +1.31(+2.42%)
Jan 30, 2019 53.26 54.73 51.88 54.15 4,220,091 +1.67(+3.18%)
Jan 29, 2019 52.98 53.12 52.11 52.48 2,301,788 -0.07(-0.13%)
Jan 28, 2019 52.20 53.25 51.57 52.54 3,494,959 -1.19(-2.22%)
Jan 25, 2019 52.93 54.01 52.73 53.74 3,113,048 +1.98(+3.83%)
Jan 24, 2019 50.68 52.02 50.54 51.76 2,375,285 +0.92(+1.81%)
Jan 23, 2019 51.64 52.48 49.62 50.83 3,996,878 -0.33(-0.65%)
Jan 22, 2019 52.84 53.18 50.21 51.16 5,338,435 -2.72(-5.05%)
Jan 18, 2019 53.03 54.48 52.44 53.88 4,086,745 +1.64(+3.14%)
Jan 17, 2019 50.35 52.79 50.30 52.24 3,160,879 +1.37(+2.69%)
Jan 16, 2019 50.02 51.66 50.02 50.87 3,274,529 +0.97(+1.95%)
Jan 15, 2019 48.98 49.99 48.42 49.90 3,563,787 +1.25(+2.57%)
Jan 14, 2019 49.19 49.80 48.40 48.65 2,977,194 -1.45(-2.89%)
Jan 11, 2019 49.37 50.37 49.02 50.10 3,010,272 +0.10(+0.19%)
Jan 10, 2019 48.42 50.11 47.68 50.00 4,909,090 +0.72(+1.46%)
Jan 09, 2019 48.60 49.79 47.98 49.28 5,782,036 +1.22(+2.55%)
Jan 08, 2019 47.20 48.12 45.77 48.06 5,428,366 +2.00(+4.34%)
Jan 07, 2019 43.78 46.73 43.28 46.06 6,220,713 +2.31(+5.28%)
Jan 04, 2019 40.80 44.07 40.59 43.75 6,573,765 +4.37(+11.10%)
Jan 03, 2019 40.81 41.52 38.78 39.38 6,835,967 -2.20(-5.30%)
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.