Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.11 -0.42 (-1.18%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 93.46 93.46 93.46 0 +0.99(+1.07%)
Aug 30, 2018 92.16 93.86 91.64 92.47 2,789,748 -0.25(-0.27%)
Aug 29, 2018 91.98 93.15 91.06 92.72 2,126,248 +0.98(+1.07%)
Aug 28, 2018 92.24 92.71 90.50 91.74 2,056,167 -0.01(-0.01%)
Aug 27, 2018 92.16 93.45 91.39 91.75 2,844,360 +0.56(+0.62%)
Aug 24, 2018 90.64 91.58 90.40 91.19 2,080,932 +1.27(+1.41%)
Aug 23, 2018 90.64 91.24 89.11 89.92 2,741,358 -0.80(-0.89%)
Aug 22, 2018 89.82 91.19 89.54 90.73 2,427,663 +0.70(+0.77%)
Aug 21, 2018 87.54 91.00 87.54 90.03 3,970,725 +2.94(+3.38%)
Aug 20, 2018 87.15 87.63 85.63 87.08 2,606,915 +0.68(+0.78%)
Aug 17, 2018 85.01 86.54 84.23 86.41 2,573,928 +1.20(+1.41%)
Aug 16, 2018 84.19 86.10 83.89 85.21 2,657,328 +2.12(+2.55%)
Aug 15, 2018 85.55 85.70 81.62 83.09 3,920,764 -3.22(-3.73%)
Aug 14, 2018 84.36 86.83 84.31 86.30 2,743,937 +2.49(+2.97%)
Aug 13, 2018 85.70 86.08 82.81 83.81 2,774,566 -1.50(-1.76%)
Aug 10, 2018 84.51 87.04 84.44 85.31 2,944,553 -0.73(-0.84%)
Aug 09, 2018 85.59 87.13 85.41 86.04 1,969,009 +0.54(+0.63%)
Aug 08, 2018 85.65 86.06 83.83 85.50 2,520,764 -0.15(-0.17%)
Aug 07, 2018 85.88 86.82 85.49 85.64 1,990,110 +0.58(+0.68%)
Aug 06, 2018 83.55 85.34 82.98 85.06 2,332,757 +1.51(+1.81%)
Aug 03, 2018 84.88 85.62 82.54 83.55 2,776,331 -1.07(-1.26%)
Aug 02, 2018 81.65 84.96 81.60 84.62 2,255,004 +1.77(+2.14%)
Aug 01, 2018 82.76 83.55 80.96 82.84 2,278,612 -0.22(-0.27%)
Jul 31, 2018 81.11 84.10 80.87 83.07 2,475,022 +2.46(+3.05%)
Jul 30, 2018 82.16 83.27 80.41 80.61 2,219,626 -1.62(-1.97%)
Jul 27, 2018 87.28 87.51 81.49 82.22 3,697,679 -4.75(-5.47%)
Jul 26, 2018 85.91 88.51 85.74 86.98 3,251,672 +1.35(+1.57%)
Jul 25, 2018 84.95 85.70 83.65 85.63 2,740,415 +0.80(+0.95%)
Jul 24, 2018 88.70 89.24 83.80 84.83 4,204,019 -2.73(-3.12%)
Jul 23, 2018 87.04 88.29 86.22 87.56 2,119,415 +0.30(+0.34%)
Jul 20, 2018 87.78 88.53 87.10 87.26 2,632,076 -1.03(-1.16%)
Jul 19, 2018 86.24 88.51 85.48 88.29 2,988,079 +1.69(+1.96%)
Jul 18, 2018 85.66 86.72 84.44 86.59 2,237,616 +0.75(+0.87%)
Jul 17, 2018 84.71 86.59 84.51 85.85 2,212,066 +1.06(+1.24%)
Jul 16, 2018 86.25 86.74 83.56 84.79 2,579,042 -1.12(-1.31%)
Jul 13, 2018 86.48 87.78 85.85 85.91 2,217,738 -0.60(-0.69%)
Jul 12, 2018 86.85 87.08 84.66 86.51 2,873,548 +1.07(+1.26%)
Jul 11, 2018 86.20 87.69 85.30 85.44 2,761,635 -2.05(-2.35%)
Jul 10, 2018 89.23 89.64 86.11 87.49 3,274,411 -1.32(-1.48%)
Jul 09, 2018 88.40 88.81 87.39 88.81 2,290,619 +1.66(+1.90%)
Jul 06, 2018 85.23 87.44 84.51 87.15 2,223,746 +2.09(+2.46%)
Jul 05, 2018 83.61 85.07 82.03 85.06 2,621,596 +2.84(+3.45%)
Jul 03, 2018 82.22 82.22 82.22 0 +0.90(+1.11%)
Jul 02, 2018 78.19 81.40 77.81 81.32 2,896,766 +1.76(+2.22%)
Jun 29, 2018 80.55 81.58 79.49 79.56 2,674,196 -0.31(-0.39%)
Jun 28, 2018 78.96 80.38 77.55 79.87 3,557,993 +0.65(+0.82%)
Jun 27, 2018 83.42 83.92 79.12 79.22 3,501,740 -4.12(-4.94%)
Jun 26, 2018 82.05 84.13 81.46 83.34 2,685,914 +1.54(+1.88%)
Jun 25, 2018 85.02 85.27 80.40 81.80 4,949,991 -4.05(-4.72%)
Jun 22, 2018 87.83 87.95 85.20 85.85 3,351,337 -1.00(-1.15%)
Jun 21, 2018 89.42 89.53 85.95 86.84 3,790,409 -2.60(-2.90%)
Jun 20, 2018 88.63 89.74 87.87 89.44 2,137,763 +2.05(+2.35%)
Jun 19, 2018 85.72 87.54 84.12 87.39 4,224,138 +0.15(+0.17%)
Jun 18, 2018 84.73 87.28 84.42 87.24 3,185,083 +1.30(+1.51%)
Jun 15, 2018 86.15 84.11 85.94 3,301,132 -0.08(-0.09%)
Jun 14, 2018 85.58 86.15 84.29 86.02 3,296,130 +1.33(+1.57%)
Jun 13, 2018 86.06 86.21 84.34 84.69 2,985,964 -0.93(-1.09%)
Jun 12, 2018 84.81 86.34 84.52 85.62 2,734,391 +1.01(+1.19%)
Jun 11, 2018 84.44 85.11 83.90 84.62 2,523,340 +0.34(+0.40%)
Jun 08, 2018 83.51 84.35 83.09 84.28 2,061,292 +0.80(+0.96%)
Jun 07, 2018 85.17 85.35 82.31 83.47 2,775,049 -1.36(-1.60%)
Jun 06, 2018 84.86 84.83 2,351,236 +1.75(+2.11%)
Jun 05, 2018 81.32 83.14 81.05 83.08 2,474,592 +1.54(+1.89%)
Jun 04, 2018 81.02 81.58 79.60 81.54 2,795,898 +1.12(+1.40%)
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.