Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.97 +0.47 (+1.11%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.41 33.23 30.60 32.21 11,918,307 -0.68(-2.06%)
Jun 29, 2022 33.98 34.08 31.88 32.89 9,723,954 -1.10(-3.24%)
Jun 28, 2022 36.67 37.42 33.88 33.99 9,930,401 -2.00(-5.57%)
Jun 27, 2022 35.90 36.71 35.01 35.99 8,936,640 +0.50(+1.41%)
Jun 24, 2022 33.33 35.55 33.14 35.49 10,532,407 +2.94(+9.02%)
Jun 23, 2022 31.63 32.74 30.71 32.55 12,484,623 +1.13(+3.59%)
Jun 22, 2022 30.33 32.21 30.05 31.42 12,761,561 -0.13(-0.40%)
Jun 21, 2022 31.54 32.65 30.86 31.55 11,204,601 +1.54(+5.14%)
Jun 17, 2022 29.60 31.24 29.21 30.01 13,351,367 +0.70(+2.38%)
Jun 16, 2022 31.75 31.99 28.67 29.31 16,051,237 -4.73(-13.90%)
Jun 15, 2022 33.64 35.31 32.21 34.04 13,444,275 +1.33(+4.05%)
Jun 14, 2022 33.38 33.71 31.67 32.72 12,275,267 -0.42(-1.27%)
Jun 13, 2022 35.35 36.18 32.54 33.14 13,863,847 -5.41(-14.03%)
Jun 10, 2022 39.91 40.58 37.91 38.55 11,279,560 -3.45(-8.21%)
Jun 09, 2022 44.04 44.48 41.96 42.00 7,113,709 -2.80(-6.25%)
Jun 08, 2022 46.24 46.78 44.10 44.80 7,957,536 -2.10(-4.48%)
Jun 07, 2022 43.66 46.95 43.36 46.90 8,785,512 +2.12(+4.74%)
Jun 06, 2022 45.72 45.77 44.03 44.78 7,266,499 +0.52(+1.18%)
Jun 03, 2022 44.37 44.84 43.29 44.26 8,557,124 -1.11(-2.45%)
Jun 02, 2022 42.50 45.41 42.24 45.37 9,114,482 +3.01(+7.12%)
Jun 01, 2022 43.72 44.21 40.61 42.35 12,179,585 -0.65(-1.51%)
May 31, 2022 44.18 44.48 42.20 43.00 12,191,495 -1.71(-3.82%)
May 27, 2022 42.08 44.73 41.88 44.71 9,802,990 +3.35(+8.10%)
May 26, 2022 39.53 42.11 39.45 41.36 12,342,896 +2.48(+6.39%)
May 25, 2022 36.38 39.46 36.36 38.88 13,218,575 +2.10(+5.71%)
May 24, 2022 37.50 37.69 34.73 36.77 13,959,452 -1.77(-4.59%)
May 23, 2022 38.36 39.02 36.83 38.54 11,099,315 +1.28(+3.43%)
May 20, 2022 38.81 39.04 34.49 37.27 14,035,466 -0.27(-0.71%)
May 19, 2022 36.50 38.95 36.49 37.53 11,789,425 +0.19(+0.50%)
May 18, 2022 40.25 40.86 36.56 37.34 11,877,466 -4.44(-10.62%)
May 17, 2022 40.30 41.85 39.35 41.78 12,609,219 +3.57(+9.35%)
May 16, 2022 38.40 39.65 37.53 38.21 11,298,984 -0.55(-1.42%)
May 13, 2022 36.91 39.61 36.90 38.76 14,600,083 +3.27(+9.21%)
May 12, 2022 33.73 36.47 33.20 35.49 18,360,984 +1.23(+3.58%)
May 11, 2022 37.06 39.03 34.02 34.26 20,954,518 -2.73(-7.38%)
May 10, 2022 38.65 39.49 34.61 36.99 13,343,279 -0.02(-0.05%)
May 09, 2022 40.38 40.92 36.40 37.01 15,289,914 -5.34(-12.61%)
May 06, 2022 44.03 44.34 40.88 42.35 12,547,629 -2.27(-5.08%)
May 05, 2022 49.16 49.17 42.75 44.62 11,164,722 -6.12(-12.06%)
May 04, 2022 47.37 50.99 44.88 50.74 13,632,205 +3.78(+8.05%)
May 03, 2022 45.75 47.67 44.88 46.96 9,693,530 +1.22(+2.66%)
May 02, 2022 44.35 46.43 42.54 45.74 17,054,168 +1.30(+2.92%)
Apr 29, 2022 47.87 49.54 44.04 44.44 12,988,796 -4.08(-8.42%)
Apr 28, 2022 47.64 49.27 44.36 48.53 14,240,675 +2.51(+5.46%)
Apr 27, 2022 46.52 48.11 45.51 46.01 16,900,218 -0.54(-1.16%)
Apr 26, 2022 50.30 50.60 46.43 46.55 13,231,827 -4.99(-9.68%)
Apr 25, 2022 49.26 51.70 47.86 51.54 12,699,399 +0.95(+1.88%)
Apr 22, 2022 54.09 54.48 50.26 50.59 14,699,014 -4.23(-7.72%)
Apr 21, 2022 60.45 60.92 54.19 54.82 11,163,465 -3.99(-6.78%)
Apr 20, 2022 59.41 60.11 58.38 58.81 10,498,401 +0.61(+1.05%)
Apr 19, 2022 55.04 58.69 54.94 58.20 6,889,987 +3.37(+6.14%)
Apr 18, 2022 55.57 56.21 53.97 54.83 6,539,535 -1.13(-2.02%)
Apr 14, 2022 57.84 58.94 55.94 55.96 6,452,435 -1.76(-3.05%)
Apr 13, 2022 55.00 58.14 54.96 57.72 6,681,799 +3.14(+5.76%)
Apr 12, 2022 55.79 58.29 53.98 54.58 8,572,182 +0.54(+1.00%)
Apr 11, 2022 54.51 56.34 53.54 54.04 6,637,834 -1.24(-2.24%)
Apr 08, 2022 56.34 57.26 54.88 55.27 6,876,999 -1.29(-2.27%)
Apr 07, 2022 57.11 58.04 54.19 56.56 10,052,785 -0.60(-1.05%)
Apr 06, 2022 58.18 58.57 55.85 57.16 13,352,150 -2.56(-4.29%)
Apr 05, 2022 64.22 65.61 59.22 59.72 9,790,808 -4.64(-7.22%)
Apr 04, 2022 64.21 64.67 62.36 64.37 8,653,945 +0.54(+0.85%)
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.