Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

43.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.43 27.05 25.40 26.76 26,535,380 +0.98(+3.79%)
Jun 29, 2020 24.41 26.11 23.58 25.78 31,428,214 +2.37(+10.14%)
Jun 26, 2020 24.93 25.09 23.29 23.41 29,153,060 -2.02(-7.95%)
Jun 25, 2020 23.96 25.49 23.29 25.43 26,317,226 +1.12(+4.62%)
Jun 24, 2020 25.90 26.16 23.21 24.31 35,371,544 -2.67(-9.89%)
Jun 23, 2020 27.66 27.88 26.78 26.97 16,967,268 +0.31(+1.18%)
Jun 22, 2020 25.49 26.72 24.70 26.66 18,801,266 +0.81(+3.14%)
Jun 19, 2020 27.72 27.81 25.23 25.85 25,289,000 -0.48(-1.82%)
Jun 18, 2020 25.51 27.16 25.22 26.33 18,368,524 +0.03(+0.11%)
Jun 17, 2020 27.94 28.14 26.05 26.30 25,556,644 -1.51(-5.44%)
Jun 16, 2020 29.06 29.10 25.95 27.81 40,736,584 +1.81(+6.95%)
Jun 15, 2020 21.92 26.48 21.89 26.01 36,896,976 +1.72(+7.08%)
Jun 12, 2020 25.29 25.64 22.21 24.29 44,384,188 +1.60(+7.06%)
Jun 11, 2020 25.72 26.25 22.50 22.69 50,129,072 -6.65(-22.67%)
Jun 10, 2020 31.83 31.99 29.19 29.34 37,950,760 -2.66(-8.30%)
Jun 09, 2020 32.38 32.97 31.18 31.99 24,825,068 -1.81(-5.35%)
Jun 08, 2020 33.34 34.01 32.91 33.80 21,291,460 +1.84(+5.74%)
Jun 05, 2020 32.43 33.21 31.60 31.96 28,737,192 +3.32(+11.59%)
Jun 04, 2020 28.19 29.25 27.81 28.64 28,725,092 -0.07(-0.24%)
Jun 03, 2020 28.09 29.47 27.80 28.71 22,015,724 +1.89(+7.07%)
Jun 02, 2020 26.68 27.10 25.81 26.82 26,528,042 +0.61(+2.31%)
Jun 01, 2020 25.67 26.98 25.28 26.21 22,491,290 +0.80(+3.15%)
May 29, 2020 25.15 25.67 24.08 25.41 32,212,312 -0.54(-2.07%)
May 28, 2020 28.79 28.81 25.48 25.95 31,748,750 -1.95(-7.00%)
May 27, 2020 27.01 28.11 24.72 27.90 34,498,132 +2.44(+9.59%)
May 26, 2020 26.19 26.35 25.35 25.46 27,866,906 +1.99(+8.49%)
May 22, 2020 23.40 23.57 22.54 23.47 23,165,348 +0.25(+1.09%)
May 21, 2020 23.10 23.57 22.31 23.21 35,356,592 +0.20(+0.85%)
May 20, 2020 22.41 23.51 22.27 23.02 30,660,154 +1.87(+8.82%)
May 19, 2020 22.25 22.82 21.13 21.15 30,795,706 -1.38(-6.11%)
May 18, 2020 21.63 22.74 21.58 22.53 31,446,716 +3.53(+18.55%)
May 15, 2020 17.62 19.19 17.39 19.00 25,334,058 +0.81(+4.46%)
May 14, 2020 16.75 18.21 15.56 18.19 39,808,084 +0.27(+1.53%)
May 13, 2020 19.39 19.55 16.91 17.92 33,550,896 -2.03(-10.18%)
May 12, 2020 22.68 22.70 19.92 19.95 25,404,788 -2.39(-10.71%)
May 11, 2020 21.73 23.03 21.16 22.34 29,214,790 -0.34(-1.51%)
May 08, 2020 21.62 22.79 21.19 22.69 28,138,874 +2.31(+11.36%)
May 07, 2020 20.33 20.84 19.93 20.37 22,603,946 +0.86(+4.40%)
May 06, 2020 20.38 20.73 19.28 19.51 21,239,280 -0.45(-2.25%)
May 05, 2020 20.65 21.52 19.74 19.96 28,051,924 +0.46(+2.35%)
May 04, 2020 18.58 19.64 17.96 19.50 18,550,804 +0.17(+0.86%)
May 01, 2020 20.32 20.47 18.37 19.34 24,830,972 -2.61(-11.88%)
Apr 30, 2020 22.79 23.33 21.85 21.94 26,738,536 -2.72(-11.05%)
Apr 29, 2020 23.72 25.42 22.93 24.67 31,577,318 +3.03(+13.99%)
Apr 28, 2020 22.54 22.72 20.65 21.64 32,176,990 +0.94(+4.53%)
Apr 27, 2020 19.17 21.19 19.11 20.70 24,390,188 +2.22(+11.99%)
Apr 24, 2020 18.05 18.83 17.43 18.49 20,231,920 +0.87(+4.93%)
Apr 23, 2020 17.45 18.64 17.26 17.62 23,916,810 +0.50(+2.91%)
Apr 22, 2020 17.49 17.81 16.89 17.12 13,524,873 +0.64(+3.91%)
Apr 21, 2020 16.32 17.12 15.93 16.47 25,736,438 -1.23(-6.95%)
Apr 20, 2020 17.31 18.76 17.03 17.71 22,371,976 -0.69(-3.77%)
Apr 17, 2020 18.25 18.63 17.56 18.40 24,236,750 +2.14(+13.15%)
Apr 16, 2020 16.78 16.87 15.26 16.26 23,763,232 -0.39(-2.35%)
Apr 15, 2020 16.70 17.23 16.11 16.65 20,604,462 -2.30(-12.16%)
Apr 14, 2020 19.43 19.87 18.31 18.96 21,525,836 +1.04(+5.78%)
Apr 13, 2020 19.01 19.37 17.29 17.92 25,845,504 -1.57(-8.07%)
Apr 09, 2020 18.55 19.83 18.39 19.49 35,229,092 +2.41(+14.12%)
Apr 08, 2020 15.75 17.44 15.23 17.08 22,606,588 +2.09(+13.94%)
Apr 07, 2020 16.52 17.24 14.78 14.99 29,687,754 +0.13(+0.85%)
Apr 06, 2020 13.61 15.10 13.60 14.86 17,658,788 +2.80(+23.24%)
Apr 03, 2020 12.87 13.35 11.38 12.06 18,044,162 -1.17(-8.86%)
Apr 02, 2020 12.59 14.21 12.15 13.23 17,737,358 +0.32(+2.50%)
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.