Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 54.52 54.98 53.97 54.14 2,918,811 -0.27(-0.50%)
Jun 29, 2017 55.69 55.80 52.68 54.41 5,270,639 -1.05(-1.89%)
Jun 28, 2017 53.89 55.69 53.61 55.46 3,860,243 +2.43(+4.58%)
Jun 27, 2017 54.45 55.02 52.91 53.03 3,886,380 -1.40(-2.57%)
Jun 26, 2017 54.47 54.94 53.43 54.43 3,743,914 +0.26(+0.48%)
Jun 23, 2017 53.31 54.39 52.68 54.17 3,305,934 +1.02(+1.92%)
Jun 22, 2017 52.52 53.64 52.10 53.15 3,536,553 +0.53(+1.02%)
Jun 21, 2017 53.24 54.13 52.34 52.61 3,459,231 -0.35(-0.66%)
Jun 20, 2017 54.28 54.35 52.88 52.96 3,143,076 -1.66(-3.04%)
Jun 19, 2017 53.89 55.03 53.83 54.62 4,548,856 +1.15(+2.14%)
Jun 16, 2017 53.29 53.50 52.46 53.48 3,475,769 -0.46(-0.85%)
Jun 15, 2017 52.95 54.40 52.92 53.93 3,972,323 -0.81(-1.47%)
Jun 14, 2017 55.62 55.62 53.79 54.74 5,500,938 -0.93(-1.67%)
Jun 13, 2017 55.37 55.94 54.99 55.67 3,985,585 +0.81(+1.47%)
Jun 12, 2017 55.14 55.76 54.32 54.86 4,835,516 -0.22(-0.41%)
Jun 09, 2017 54.91 56.62 54.08 55.09 9,343,412 +0.80(+1.47%)
Jun 08, 2017 52.17 54.94 51.92 54.29 6,240,671 +2.06(+3.94%)
Jun 07, 2017 52.08 52.79 51.64 52.23 4,258,868 +0.19(+0.37%)
Jun 06, 2017 51.25 52.92 50.88 52.04 5,516,977 -0.19(-0.37%)
Jun 05, 2017 53.27 53.46 52.15 52.23 4,405,155 -0.96(-1.81%)
Jun 02, 2017 52.71 54.49 52.27 53.19 7,838,581 +1.03(+1.97%)
Jun 01, 2017 49.77 52.21 49.26 52.17 6,582,209 +2.82(+5.71%)
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%)
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.