Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.11 -0.42 (-1.18%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.08 91.26 82.48 86.62 7,826,163 -0.28(-0.33%)
Feb 25, 2021 97.58 98.57 86.20 86.91 10,493,927 -11.02(-11.26%)
Feb 24, 2021 92.34 98.37 91.36 97.93 7,057,665 +6.54(+7.15%)
Feb 23, 2021 90.58 92.88 83.63 91.39 8,633,813 -2.52(-2.68%)
Feb 22, 2021 93.66 97.26 92.93 93.91 5,576,274 -1.77(-1.85%)
Feb 19, 2021 92.46 97.09 92.09 95.68 6,625,390 +5.65(+6.27%)
Feb 18, 2021 92.35 92.76 88.62 90.03 5,793,302 -4.53(-4.79%)
Feb 17, 2021 94.03 95.39 90.58 94.57 6,370,906 -2.15(-2.22%)
Feb 16, 2021 101.44 101.72 95.48 96.72 5,403,919 -1.92(-1.94%)
Feb 12, 2021 96.94 99.28 95.27 98.63 4,224,763 +0.79(+0.81%)
Feb 11, 2021 99.80 100.92 93.73 97.84 6,444,439 -0.35(-0.36%)
Feb 10, 2021 102.20 102.72 95.68 98.19 8,727,514 -2.02(-2.02%)
Feb 09, 2021 98.67 101.79 97.47 100.21 4,468,929 +1.55(+1.57%)
Feb 08, 2021 94.38 98.77 93.80 98.66 4,743,905 +6.86(+7.47%)
Feb 05, 2021 90.84 91.99 88.28 91.80 7,070,780 +3.65(+4.15%)
Feb 04, 2021 83.98 88.32 83.96 88.15 4,923,106 +5.15(+6.20%)
Feb 03, 2021 82.45 83.58 80.00 83.00 6,426,020 +0.73(+0.89%)
Feb 02, 2021 81.73 82.75 79.24 82.26 6,041,813 +3.27(+4.14%)
Feb 01, 2021 76.24 79.93 73.72 78.99 6,218,117 +5.44(+7.40%)
Jan 29, 2021 78.15 79.51 72.73 73.55 10,458,287 -3.45(-4.48%)
Jan 28, 2021 79.41 81.03 75.81 77.00 7,128,555 -0.85(-1.09%)
Jan 27, 2021 78.00 81.92 75.37 77.85 9,626,177 -4.41(-5.36%)
Jan 26, 2021 85.79 86.22 81.69 82.25 6,364,407 -1.78(-2.12%)
Jan 25, 2021 84.23 87.70 80.29 84.03 8,933,425 -0.28(-0.34%)
Jan 22, 2021 79.17 84.67 78.57 84.32 7,824,117 +2.78(+3.40%)
Jan 21, 2021 84.17 84.52 80.81 81.54 6,054,821 -2.15(-2.57%)
Jan 20, 2021 83.62 85.51 82.15 83.69 5,982,407 +1.10(+1.34%)
Jan 19, 2021 82.44 82.76 80.63 82.59 5,541,694 +3.01(+3.78%)
Jan 15, 2021 79.63 81.40 76.64 79.58 10,153,411 -3.68(-4.42%)
Jan 14, 2021 80.18 84.44 80.12 83.26 5,988,775 +4.69(+5.97%)
Jan 13, 2021 80.57 80.85 77.94 78.57 5,182,473 -1.66(-2.07%)
Jan 12, 2021 77.23 80.42 77.17 80.23 6,376,952 +4.02(+5.27%)
Jan 11, 2021 73.57 76.81 73.21 76.22 5,372,890 -0.10(-0.13%)
Jan 08, 2021 78.16 78.64 73.00 76.31 8,979,246 -0.57(-0.74%)
Jan 07, 2021 74.33 77.27 74.26 76.88 6,478,047 +3.93(+5.38%)
Jan 06, 2021 67.88 75.21 67.64 72.95 14,892,952 +7.97(+12.27%)
Jan 05, 2021 61.71 66.06 61.71 64.98 6,556,085 +2.86(+4.61%)
Jan 04, 2021 66.06 66.47 59.62 62.12 11,773,182 -2.69(-4.15%)
Dec 31, 2020 64.80 64.80 64.80 5,535,923 -0.29(-0.45%)
Dec 30, 2020 63.76 66.07 63.70 65.10 5,535,923 +2.00(+3.17%)
Dec 29, 2020 67.43 67.71 62.14 63.09 9,170,932 -3.89(-5.81%)
Dec 28, 2020 69.92 69.96 66.88 66.98 8,235,753 -0.80(-1.18%)
Dec 24, 2020 68.67 68.72 66.82 67.78 5,061,303 -0.18(-0.26%)
Dec 23, 2020 67.32 68.41 66.69 67.96 5,328,333 +1.74(+2.63%)
Dec 22, 2020 64.82 66.48 64.19 66.22 7,577,249 +2.12(+3.31%)
Dec 21, 2020 60.84 64.59 60.37 64.10 12,010,924 -0.16(-0.24%)
Dec 18, 2020 65.43 66.63 63.62 64.26 8,341,845 -0.89(-1.36%)
Dec 17, 2020 63.62 65.19 62.96 65.14 6,666,785 +2.21(+3.51%)
Dec 16, 2020 64.00 64.09 61.89 62.94 7,769,787 -0.61(-0.95%)
Dec 15, 2020 60.87 63.66 59.87 63.54 8,602,957 +4.39(+7.42%)
Dec 14, 2020 60.92 62.06 59.12 59.16 9,885,370 +0.27(+0.46%)
Dec 11, 2020 58.65 60.26 57.04 58.88 9,586,003 -0.96(-1.60%)
Dec 10, 2020 56.66 60.16 56.21 59.84 7,031,957 +1.72(+2.96%)
Dec 09, 2020 60.56 61.29 56.76 58.12 13,274,838 -1.30(-2.19%)
Dec 08, 2020 56.11 59.58 56.08 59.42 7,070,966 +2.22(+3.88%)
Dec 07, 2020 57.10 57.76 56.38 57.20 7,280,474 +0.14(+0.24%)
Dec 04, 2020 54.31 57.28 54.31 57.06 8,045,110 +3.71(+6.96%)
Dec 03, 2020 52.92 54.46 52.53 53.35 7,382,403 +0.92(+1.75%)
Dec 02, 2020 51.68 52.99 50.66 52.43 7,568,216 +0.21(+0.39%)
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.