Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.32 -0.21 (-0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 82.67 84.59 82.64 82.87 11,066,375 -0.38(-0.46%)
Dec 30, 2021 83.29 86.04 83.01 83.25 10,708,154 -0.12(-0.14%)
Dec 29, 2021 83.00 83.89 81.42 83.37 9,107,613 +0.22(+0.27%)
Dec 28, 2021 84.29 86.41 82.61 83.14 12,548,760 -1.54(-1.81%)
Dec 27, 2021 82.62 84.72 80.75 84.68 13,214,509 +2.35(+2.85%)
Dec 23, 2021 81.25 83.10 80.43 82.33 11,406,919 +1.93(+2.40%)
Dec 22, 2021 77.76 80.44 77.00 80.40 13,431,632 +2.23(+2.85%)
Dec 21, 2021 74.03 78.32 74.03 78.17 15,392,319 +6.21(+8.63%)
Dec 20, 2021 71.94 72.81 68.48 71.96 19,852,502 -3.20(-4.26%)
Dec 17, 2021 72.13 77.44 70.22 75.17 14,977,811 +1.96(+2.68%)
Dec 16, 2021 79.81 80.33 72.15 73.21 17,014,626 -4.86(-6.22%)
Dec 15, 2021 74.38 78.48 71.14 78.06 18,885,002 +3.61(+4.84%)
Dec 14, 2021 74.77 77.88 73.45 74.46 11,272,112 -2.04(-2.67%)
Dec 13, 2021 78.88 79.57 74.95 76.50 9,363,194 -3.34(-4.19%)
Dec 10, 2021 82.24 83.03 78.08 79.84 11,921,330 -0.70(-0.87%)
Dec 09, 2021 84.42 85.70 80.49 80.54 12,442,216 -5.90(-6.83%)
Dec 08, 2021 85.20 87.35 83.46 86.45 12,122,849 +1.90(+2.24%)
Dec 07, 2021 82.55 86.70 82.32 84.55 12,104,576 +5.41(+6.84%)
Dec 06, 2021 76.50 80.84 73.58 79.14 19,875,330 +4.51(+6.05%)
Dec 03, 2021 80.67 80.80 72.52 74.62 22,142,922 -4.97(-6.25%)
Dec 02, 2021 74.60 80.34 74.03 79.60 23,572,846 +6.04(+8.21%)
Dec 01, 2021 84.03 85.28 73.39 73.56 27,808,022 -5.38(-6.82%)
Nov 30, 2021 81.65 82.93 76.22 78.94 24,599,890 -4.98(-5.94%)
Nov 29, 2021 87.78 88.43 82.24 83.92 13,622,556 -0.53(-0.62%)
Nov 26, 2021 86.65 88.12 80.23 84.45 15,978,732 -10.35(-10.92%)
Nov 24, 2021 92.14 95.26 91.11 94.80 8,840,147 +0.28(+0.30%)
Nov 23, 2021 94.59 96.54 91.17 94.52 14,295,810 -0.50(-0.52%)
Nov 22, 2021 98.00 99.98 94.87 95.02 10,822,243 -1.23(-1.28%)
Nov 19, 2021 96.79 98.33 95.82 96.25 8,427,505 -2.70(-2.73%)
Nov 18, 2021 101.46 98.96 97.99 98.94 10,381,309 -1.28(-1.28%)
Nov 17, 2021 103.00 103.16 99.27 100.22 8,263,382 -4.01(-3.84%)
Nov 16, 2021 102.66 104.75 101.64 104.23 5,551,065 +0.51(+0.49%)
Nov 15, 2021 106.41 106.58 102.40 103.72 8,168,290 -1.22(-1.16%)
Nov 12, 2021 105.52 105.91 103.98 104.94 7,770,907 +0.25(+0.23%)
Nov 11, 2021 103.35 106.06 102.61 104.70 4,346,621 -2.30(-2.15%)
Nov 10, 2021 105.78 107.00 13,336,016 -0.29(-0.27%)
Nov 09, 2021 108.43 109.11 105.08 107.29 6,934,682 -1.99(-1.82%)
Nov 08, 2021 110.80 111.69 108.31 109.28 9,584,348 +1.02(+0.94%)
Nov 05, 2021 107.37 110.25 106.07 108.27 9,037,216 +4.41(+4.24%)
Nov 04, 2021 105.18 107.00 102.65 103.86 8,076,722 -0.16(-0.15%)
Nov 03, 2021 98.36 105.50 98.07 104.01 9,558,986 +5.25(+5.31%)
Nov 02, 2021 98.69 99.25 96.52 98.77 7,940,095 +0.64(+0.66%)
Nov 01, 2021 92.38 98.37 94.51 98.12 8,134,954 +7.02(+7.70%)
Oct 29, 2021 90.74 91.98 89.76 91.11 5,226,113 +0.04(+0.04%)
Oct 28, 2021 87.38 91.31 87.33 91.07 7,141,226 +5.16(+6.01%)
Oct 27, 2021 90.21 90.52 85.89 85.91 10,442,225 -5.23(-5.74%)
Oct 26, 2021 93.72 91.02 91.14 7,138,627 -2.08(-2.23%)
Oct 25, 2021 91.05 93.63 90.42 93.22 5,581,353 +2.64(+2.91%)
Oct 22, 2021 91.10 91.75 88.54 90.58 6,420,569 -0.65(-0.72%)
Oct 21, 2021 90.30 92.48 89.63 91.23 6,977,713 +0.68(+0.76%)
Oct 20, 2021 89.01 91.25 87.90 90.55 6,863,533 +1.74(+1.96%)
Oct 19, 2021 88.89 89.95 87.32 88.81 5,945,332 +0.95(+1.08%)
Oct 18, 2021 86.44 88.53 86.27 87.86 4,605,956 -0.03(-0.03%)
Oct 15, 2021 91.00 91.75 87.81 87.89 7,762,440 -0.81(-0.91%)
Oct 14, 2021 87.41 88.93 87.01 88.70 7,136,914 +3.68(+4.33%)
Oct 13, 2021 84.25 85.18 81.94 85.02 7,834,129 +1.09(+1.30%)
Oct 12, 2021 83.09 84.91 82.57 83.92 7,224,630 +1.42(+1.72%)
Oct 11, 2021 84.23 86.15 82.45 82.51 6,352,105 -1.46(-1.73%)
Oct 08, 2021 86.02 86.83 83.82 83.96 7,752,001 -2.02(-2.35%)
Oct 07, 2021 83.98 87.75 83.79 85.99 7,758,770 +3.89(+4.74%)
Oct 06, 2021 80.93 82.47 78.62 82.10 11,526,174 -1.32(-1.58%)
Oct 05, 2021 83.30 85.67 82.13 83.42 8,304,728 +0.89(+1.08%)
Oct 04, 2021 84.69 84.91 81.05 82.53 11,308,466 -2.35(-2.76%)
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.