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, 2023 35.47 35.57 34.73 34.89 13,978,485 +0.29(+0.83%)
Jun 29, 2023 33.53 34.85 33.42 34.61 14,103,481 +1.25(+3.73%)
Jun 28, 2023 32.64 33.42 32.19 33.36 13,297,413 +0.48(+1.47%)
Jun 27, 2023 31.73 33.18 31.33 32.87 12,907,482 +1.35(+4.30%)
Jun 26, 2023 31.37 32.54 31.27 31.52 13,456,731 +0.22(+0.69%)
Jun 23, 2023 31.48 32.38 31.13 31.30 14,521,860 -1.61(-4.90%)
Jun 22, 2023 33.42 33.42 32.45 32.91 11,040,461 -0.80(-2.38%)
Jun 21, 2023 33.53 34.35 33.06 33.72 11,632,409 -0.21(-0.62%)
Jun 20, 2023 33.93 34.15 33.17 33.92 10,509,748 -0.43(-1.26%)
Jun 16, 2023 35.49 35.84 33.91 34.36 13,894,081 -0.88(-2.51%)
Jun 15, 2023 33.93 35.31 33.87 35.24 14,585,754 +0.78(+2.25%)
Jun 14, 2023 35.82 36.32 33.67 34.47 22,865,582 -1.14(-3.20%)
Jun 13, 2023 34.81 36.17 34.68 35.60 18,839,650 +1.18(+3.42%)
Jun 12, 2023 34.12 34.90 33.55 34.43 15,847,106 +0.43(+1.27%)
Jun 09, 2023 34.76 34.90 33.70 33.99 15,879,570 -0.83(-2.37%)
Jun 08, 2023 34.98 35.34 33.96 34.82 17,628,972 -0.48(-1.36%)
Jun 07, 2023 34.05 35.59 34.05 35.30 22,952,364 +1.86(+5.55%)
Jun 06, 2023 30.66 33.77 30.65 33.44 20,522,676 +2.48(+8.03%)
Jun 05, 2023 31.67 31.97 30.40 30.96 22,888,718 -1.32(-4.08%)
Jun 02, 2023 30.30 32.32 30.02 32.27 22,058,722 +3.14(+10.79%)
Jun 01, 2023 28.31 29.44 27.84 29.13 12,704,335 +0.93(+3.31%)
May 31, 2023 28.72 29.36 27.55 28.20 14,373,817 -0.92(-3.17%)
May 30, 2023 29.73 30.14 28.75 29.12 14,547,482 -0.28(-0.97%)
May 26, 2023 28.58 29.56 28.41 29.41 14,383,938 +0.88(+3.10%)
May 25, 2023 29.09 29.19 27.79 28.52 16,680,768 -0.71(-2.42%)
May 24, 2023 29.73 29.83 28.78 29.23 14,145,189 -0.99(-3.28%)
May 23, 2023 30.42 31.78 30.17 30.22 14,076,680 -0.41(-1.35%)
May 22, 2023 29.81 31.00 29.50 30.63 11,376,655 +1.12(+3.79%)
May 19, 2023 30.76 30.81 29.12 29.51 12,233,437 -0.61(-2.02%)
May 18, 2023 29.30 30.30 29.02 30.12 12,855,024 +0.48(+1.62%)
May 17, 2023 28.30 29.78 27.70 29.64 13,714,694 +1.88(+6.76%)
May 16, 2023 28.43 28.48 27.74 27.77 10,933,170 -1.26(-4.33%)
May 15, 2023 28.29 29.45 28.06 29.02 10,214,230 +1.02(+3.65%)
May 12, 2023 28.45 28.74 27.50 28.00 11,904,311 -0.20(-0.70%)
May 11, 2023 28.30 28.57 27.74 28.20 12,574,530 -0.70(-2.41%)
May 10, 2023 29.66 29.66 28.06 28.90 14,527,897 +0.42(+1.48%)
May 09, 2023 28.18 28.82 27.79 28.47 8,250,143 -0.27(-0.92%)
May 08, 2023 29.34 29.48 28.27 28.74 9,750,945 -0.21(-0.71%)
May 05, 2023 28.38 29.24 28.30 28.95 11,581,021 +1.86(+6.85%)
May 04, 2023 27.49 27.61 26.26 27.09 18,090,102 -0.94(-3.36%)
May 03, 2023 27.97 29.62 27.92 28.03 15,214,601 +0.32(+1.17%)
May 02, 2023 29.09 29.09 26.82 27.71 18,833,208 -1.86(-6.28%)
May 01, 2023 29.36 30.55 29.26 29.56 10,074,043 +0.10(+0.33%)
Apr 28, 2023 28.56 29.79 28.49 29.47 11,394,971 +0.74(+2.56%)
Apr 27, 2023 27.95 28.84 27.43 28.73 11,805,093 +1.05(+3.80%)
Apr 26, 2023 28.07 28.65 27.47 27.68 12,721,079 -0.83(-2.93%)
Apr 25, 2023 29.87 29.99 28.48 28.51 12,802,669 -2.25(-7.31%)
Apr 24, 2023 30.75 31.29 30.29 30.76 7,540,998 -0.13(-0.41%)
Apr 21, 2023 30.96 31.04 29.96 30.89 7,771,235 +0.13(+0.42%)
Apr 20, 2023 30.63 31.31 30.31 30.76 7,858,918 -0.55(-1.76%)
Apr 19, 2023 30.62 31.53 30.37 31.31 6,745,901 +0.19(+0.60%)
Apr 18, 2023 31.94 31.97 30.56 31.13 9,439,904 -0.39(-1.25%)
Apr 17, 2023 30.60 31.58 30.51 31.52 7,608,493 +1.12(+3.68%)
Apr 14, 2023 31.33 31.79 29.76 30.40 12,286,124 -0.86(-2.76%)
Apr 13, 2023 30.47 31.54 30.12 31.26 9,413,572 +1.15(+3.82%)
Apr 12, 2023 31.66 31.72 29.97 30.11 12,480,360 -0.65(-2.11%)
Apr 11, 2023 30.45 31.20 30.26 30.76 8,219,455 +0.67(+2.22%)
Apr 10, 2023 28.73 30.13 28.69 30.09 8,697,418 +0.91(+3.13%)
Apr 06, 2023 29.07 29.43 28.55 29.18 9,251,756 +0.12(+0.41%)
Apr 05, 2023 29.41 29.68 28.51 29.06 11,577,353 -0.86(-2.89%)
Apr 04, 2023 31.84 31.95 29.42 29.93 13,420,986 -1.72(-5.43%)
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.