Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

36.06 +0.46 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 29.54 29.63 28.17 28.43 14,763,952 -0.50(-1.74%)
Sep 28, 2023 28.17 29.36 28.12 28.94 11,286,457 +0.75(+2.67%)
Sep 27, 2023 27.91 28.60 27.43 28.18 12,799,341 +0.75(+2.74%)
Sep 26, 2023 27.97 28.66 27.36 27.43 9,672,861 -1.07(-3.75%)
Sep 25, 2023 27.66 28.60 28.22 28.50 8,049,731 +0.36(+1.27%)
Sep 22, 2023 28.56 28.95 28.08 28.14 8,473,107 -0.25(-0.87%)
Sep 21, 2023 29.06 29.19 28.35 28.39 9,795,026 -1.39(-4.68%)
Sep 20, 2023 31.02 31.60 29.75 29.79 8,645,978 -0.92(-3.00%)
Sep 19, 2023 31.09 31.51 30.37 30.71 6,969,500 -0.37(-1.19%)
Sep 18, 2023 31.73 31.76 31.05 31.07 5,267,232 -0.61(-1.93%)
Sep 15, 2023 32.31 32.46 31.25 31.69 8,911,405 -1.04(-3.17%)
Sep 14, 2023 32.22 33.00 32.07 32.73 9,470,321 +1.25(+3.96%)
Sep 13, 2023 32.25 32.44 31.15 31.48 8,674,264 -0.66(-2.06%)
Sep 12, 2023 32.00 32.69 31.86 32.14 6,407,675 -0.05(-0.15%)
Sep 11, 2023 32.64 32.89 32.11 32.19 6,889,012 +0.16(+0.49%)
Sep 08, 2023 32.30 32.44 31.72 32.03 6,754,378 -0.22(-0.67%)
Sep 07, 2023 32.66 32.76 31.82 32.25 7,706,005 -0.97(-2.92%)
Sep 06, 2023 33.69 34.25 32.64 33.22 8,976,268 -0.40(-1.18%)
Sep 05, 2023 35.18 35.31 33.56 33.62 11,187,438 -2.19(-6.10%)
Sep 01, 2023 35.44 36.40 35.31 35.80 9,251,856 +1.15(+3.31%)
Aug 31, 2023 34.99 35.56 34.60 34.65 6,308,625 -0.23(-0.65%)
Aug 30, 2023 34.21 35.23 33.98 34.88 8,581,140 +0.45(+1.29%)
Aug 29, 2023 33.02 34.55 32.52 34.44 8,612,219 +1.34(+4.06%)
Aug 28, 2023 32.70 33.68 32.68 33.09 7,663,236 +0.87(+2.70%)
Aug 25, 2023 32.31 32.77 31.02 32.22 15,799,132 +0.31(+0.96%)
Aug 24, 2023 33.00 33.54 31.87 31.92 11,543,741 -1.32(-3.96%)
Aug 23, 2023 32.34 33.44 32.02 33.23 9,790,173 +0.95(+2.94%)
Aug 22, 2023 32.90 33.17 31.93 32.28 9,405,275 -0.25(-0.76%)
Aug 21, 2023 32.74 33.03 31.87 32.53 10,831,549 -0.21(-0.63%)
Aug 18, 2023 31.43 33.03 31.29 32.74 12,948,390 +0.48(+1.50%)
Aug 17, 2023 33.66 33.87 32.21 32.25 11,072,000 -1.18(-3.52%)
Aug 16, 2023 34.61 35.20 33.42 33.43 10,817,048 -1.33(-3.84%)
Aug 15, 2023 35.47 35.54 34.63 34.76 11,665,998 -1.38(-3.83%)
Aug 14, 2023 35.74 36.17 34.99 36.15 9,071,080 -0.21(-0.57%)
Aug 11, 2023 35.78 36.74 35.65 36.35 10,928,385 +0.12(+0.33%)
Aug 10, 2023 37.13 38.18 35.76 36.24 17,398,712 -0.54(-1.48%)
Aug 09, 2023 37.51 37.51 36.27 36.78 12,770,720 -0.90(-2.39%)
Aug 08, 2023 37.08 37.75 36.12 37.68 11,799,330 -0.73(-1.90%)
Aug 07, 2023 38.57 38.80 37.41 38.41 8,668,849 +0.08(+0.21%)
Aug 04, 2023 38.67 39.56 38.04 38.33 12,316,285 -0.25(-0.64%)
Aug 03, 2023 38.40 39.20 37.68 38.58 14,905,078 -0.34(-0.86%)
Aug 02, 2023 39.21 39.51 38.29 38.92 13,555,359 -1.67(-4.12%)
Aug 01, 2023 40.34 40.67 39.32 40.59 13,889,689 -0.55(-1.35%)
Jul 31, 2023 40.09 41.18 40.05 41.14 11,526,702 +1.34(+3.38%)
Jul 28, 2023 39.48 40.07 39.20 39.80 13,871,788 +1.46(+3.82%)
Jul 27, 2023 40.57 40.73 37.87 38.33 17,325,304 -1.54(-3.87%)
Jul 26, 2023 38.84 40.30 38.83 39.87 12,609,324 +0.86(+2.20%)
Jul 25, 2023 38.76 39.74 38.67 39.01 11,044,079 +0.04(+0.10%)
Jul 24, 2023 38.80 39.77 38.43 38.97 10,122,534 +0.29(+0.74%)
Jul 21, 2023 39.88 40.00 38.49 38.69 9,978,245 -0.47(-1.21%)
Jul 20, 2023 40.26 40.26 38.63 39.16 12,712,946 -1.00(-2.49%)
Jul 19, 2023 40.08 40.69 39.66 40.16 13,644,279 +0.45(+1.15%)
Jul 18, 2023 38.34 39.92 38.24 39.71 11,790,052 +1.43(+3.75%)
Jul 17, 2023 37.00 38.73 36.86 38.27 10,505,500 +1.16(+3.12%)
Jul 14, 2023 38.16 38.18 36.36 37.12 18,034,476 -1.13(-2.95%)
Jul 13, 2023 37.75 38.40 37.31 38.24 12,726,910 +0.91(+2.44%)
Jul 12, 2023 37.88 38.04 37.08 37.33 19,573,556 +1.19(+3.28%)
Jul 11, 2023 35.47 36.35 35.02 36.15 14,792,188 +0.96(+2.73%)
Jul 10, 2023 33.33 35.22 33.10 35.19 11,755,902 +1.67(+4.99%)
Jul 07, 2023 32.49 34.34 32.48 33.52 14,165,492 +1.12(+3.45%)
Jul 06, 2023 32.86 32.91 31.27 32.40 16,846,354 -1.68(-4.93%)
Jul 05, 2023 34.83 34.88 33.88 34.08 12,741,271 -1.22(-3.45%)
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.