Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.77 +1.37 (+3.31%)
Streaming Delayed Price Updated: 2:18 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 41.48 42.05 40.83 41.40 13,505,145 -0.88(-2.08%)
Oct 02, 2024 41.94 42.96 41.48 42.28 8,816,980 -0.17(-0.40%)
Oct 01, 2024 43.86 43.95 41.54 42.45 14,713,488 -1.89(-4.26%)
Sep 30, 2024 43.41 44.71 42.92 44.34 12,586,609 +0.38(+0.86%)
Sep 27, 2024 44.29 45.30 43.51 43.96 15,578,345 +0.84(+1.95%)
Sep 26, 2024 44.10 44.48 42.87 43.12 14,448,656 +0.58(+1.36%)
Sep 25, 2024 44.00 44.22 42.42 42.54 14,713,866 -1.56(-3.54%)
Sep 24, 2024 44.34 44.59 43.16 44.10 11,833,845 +0.17(+0.39%)
Sep 23, 2024 45.05 45.33 43.49 43.93 12,935,381 -0.54(-1.21%)
Sep 20, 2024 45.48 45.50 44.22 44.47 14,410,397 -1.43(-3.11%)
Sep 19, 2024 46.37 46.37 44.48 45.90 22,911,766 +2.67(+6.17%)
Sep 18, 2024 43.13 46.50 42.56 43.23 34,982,648 +0.04(+0.09%)
Sep 17, 2024 43.32 44.64 42.70 43.19 17,236,974 +0.93(+2.20%)
Sep 16, 2024 42.22 42.62 41.37 42.26 13,262,067 +0.48(+1.15%)
Sep 13, 2024 40.22 42.01 40.20 41.78 17,980,116 +2.85(+7.32%)
Sep 12, 2024 38.02 39.55 37.22 38.93 14,639,316 +1.44(+3.84%)
Sep 11, 2024 36.68 37.70 35.00 37.49 19,485,162 +0.26(+0.70%)
Sep 10, 2024 37.41 37.50 35.87 37.23 13,998,837 -0.08(-0.21%)
Sep 09, 2024 37.13 38.24 36.80 37.31 11,806,096 +0.29(+0.78%)
Sep 06, 2024 39.26 39.97 36.59 37.02 21,490,512 -2.26(-5.75%)
Sep 05, 2024 40.21 40.49 38.74 39.28 14,814,819 -0.61(-1.53%)
Sep 04, 2024 39.77 41.24 39.18 39.89 13,816,006 -0.24(-0.60%)
Sep 03, 2024 42.99 43.76 39.83 40.13 17,541,880 -4.05(-9.16%)
Aug 30, 2024 43.96 44.44 42.60 44.18 15,595,937 +0.69(+1.59%)
Aug 29, 2024 43.48 44.76 42.52 43.49 15,896,080 +0.85(+1.99%)
Aug 28, 2024 42.97 43.70 42.00 42.64 12,274,925 -0.87(-2.00%)
Aug 27, 2024 43.59 43.88 42.86 43.51 11,736,981 -1.04(-2.33%)
Aug 26, 2024 45.46 45.78 44.31 44.55 18,792,136 +0.09(+0.20%)
Aug 23, 2024 41.55 44.91 41.31 44.46 28,421,134 +3.81(+9.37%)
Aug 22, 2024 41.83 42.29 40.38 40.65 13,274,848 -1.10(-2.63%)
Aug 21, 2024 41.07 41.88 40.26 41.75 14,218,246 +1.50(+3.72%)
Aug 20, 2024 41.51 41.54 39.84 40.25 12,560,888 -1.43(-3.43%)
Aug 19, 2024 40.44 41.70 40.33 41.68 12,095,911 +1.45(+3.60%)
Aug 16, 2024 39.58 41.01 39.51 40.23 13,862,353 +0.29(+0.73%)
Aug 15, 2024 39.51 40.51 38.81 39.94 18,111,624 +2.85(+7.68%)
Aug 14, 2024 38.18 38.23 36.59 37.09 19,257,712 -0.69(-1.82%)
Aug 13, 2024 36.81 38.02 36.18 37.78 18,577,432 +1.70(+4.71%)
Aug 12, 2024 37.12 37.32 35.63 36.08 12,931,202 -0.94(-2.54%)
Aug 09, 2024 37.39 37.40 36.22 37.02 13,722,485 -0.26(-0.70%)
Aug 08, 2024 36.00 37.35 35.39 37.28 16,816,932 +2.45(+7.03%)
Aug 07, 2024 37.90 37.96 34.57 34.83 22,020,502 -1.28(-3.54%)
Aug 06, 2024 35.39 37.57 34.43 36.11 25,341,832 +1.12(+3.20%)
Aug 05, 2024 32.60 36.38 31.94 34.99 41,410,740 -3.75(-9.67%)
Aug 02, 2024 38.68 40.09 37.57 38.74 32,903,040 -4.68(-10.77%)
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.