Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

36.67 +0.37 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 69.96 70.53 68.88 69.22 4,845,351 +0.32(+0.46%)
Nov 29, 2017 68.90 70.06 68.38 68.90 3,882,368 +0.65(+0.95%)
Nov 28, 2017 65.88 68.33 65.42 68.26 4,457,958 +3.09(+4.75%)
Nov 27, 2017 66.64 65.14 65.16 3,046,131 -0.67(-1.01%)
Nov 24, 2017 66.21 66.37 65.59 65.83 1,636,965 +0.07(+0.10%)
Nov 22, 2017 66.30 66.89 65.70 65.76 2,301,973 -0.21(-0.32%)
Nov 21, 2017 64.84 66.24 64.69 65.97 4,456,131 +2.01(+3.14%)
Nov 20, 2017 63.01 64.04 62.51 63.96 2,992,310 +1.36(+2.18%)
Nov 17, 2017 61.20 63.34 61.06 62.60 2,441,792 +0.77(+1.25%)
Nov 16, 2017 59.97 62.57 59.93 61.83 3,462,989 +2.62(+4.43%)
Nov 15, 2017 58.91 59.98 57.86 59.21 3,140,467 -0.79(-1.32%)
Nov 14, 2017 59.79 60.32 59.23 60.00 2,807,576 -0.46(-0.77%)
Nov 13, 2017 59.67 60.70 59.10 60.46 2,223,783 +0.02(+0.03%)
Nov 10, 2017 60.59 61.09 60.16 60.44 2,827,217 -0.13(-0.21%)
Nov 09, 2017 60.13 61.46 58.88 60.57 4,265,759 -0.73(-1.20%)
Nov 08, 2017 60.58 61.56 59.57 61.30 3,605,282 +0.22(+0.36%)
Nov 07, 2017 63.22 63.32 60.41 61.08 5,531,832 -2.23(-3.53%)
Nov 06, 2017 63.14 64.01 62.75 63.32 2,636,387 +0.35(+0.55%)
Nov 03, 2017 62.87 63.48 62.35 62.97 2,796,397 -0.22(-0.35%)
Nov 02, 2017 62.60 63.85 61.95 63.19 3,720,530 +0.44(+0.71%)
Nov 01, 2017 65.49 65.53 61.63 62.74 5,623,527 -1.23(-1.92%)
Oct 31, 2017 63.33 64.61 63.15 63.97 3,680,718 +1.35(+2.16%)
Oct 30, 2017 64.22 61.57 62.62 5,503,747 -2.04(-3.16%)
Oct 27, 2017 63.51 64.81 62.77 64.66 4,927,155 +1.27(+2.00%)
Oct 26, 2017 63.55 64.08 63.03 63.39 2,149,038 +0.44(+0.71%)
Oct 25, 2017 63.59 63.67 61.40 62.95 4,218,053 -0.94(-1.47%)
Oct 24, 2017 64.15 64.69 63.74 63.89 2,876,177 +0.38(+0.59%)
Oct 23, 2017 65.20 65.20 63.37 63.51 3,235,311 -1.45(-2.23%)
Oct 20, 2017 65.27 65.37 64.81 64.96 3,124,495 +0.83(+1.30%)
Oct 19, 2017 63.38 64.13 62.64 64.13 3,230,405 -0.22(-0.35%)
Oct 18, 2017 64.38 64.88 63.87 64.35 2,605,264 +0.86(+1.36%)
Oct 17, 2017 64.09 64.73 63.12 63.49 3,055,468 -0.57(-0.89%)
Oct 16, 2017 64.53 65.46 63.79 64.06 3,547,421 -0.17(-0.27%)
Oct 13, 2017 64.95 65.01 64.05 64.23 2,826,098 -0.30(-0.46%)
Oct 12, 2017 64.39 65.06 63.81 64.53 2,238,283 -0.19(-0.30%)
Oct 11, 2017 64.95 65.29 64.37 64.73 1,484,490 -0.15(-0.24%)
Oct 10, 2017 64.98 65.42 64.31 64.88 3,040,560 +0.53(+0.83%)
Oct 09, 2017 65.36 65.97 64.02 64.35 3,230,023 -0.79(-1.22%)
Oct 06, 2017 64.70 65.54 64.52 65.14 2,975,163 -0.28(-0.43%)
Oct 05, 2017 65.46 65.90 64.93 65.42 3,016,207 +0.51(+0.79%)
Oct 04, 2017 65.26 65.89 64.32 64.91 3,586,618 -0.60(-0.92%)
Oct 03, 2017 65.33 65.51 64.27 65.51 3,190,350 +0.42(+0.64%)
Oct 02, 2017 63.00 65.12 62.71 65.09 3,528,965 +2.34(+3.73%)
Sep 29, 2017 62.47 63.14 62.23 62.75 3,126,925 +0.35(+0.56%)
Sep 28, 2017 61.73 62.66 61.08 62.41 3,804,002 +0.48(+0.78%)
Sep 27, 2017 62.40 59.14 61.92 4,862,862 +3.45(+5.90%)
Sep 26, 2017 58.06 59.09 57.94 58.47 2,485,120 +0.53(+0.92%)
Sep 25, 2017 57.63 58.42 56.92 57.94 3,625,908 +0.31(+0.54%)
Sep 22, 2017 56.91 57.97 56.79 57.63 2,062,233 +0.64(+1.12%)
Sep 21, 2017 57.33 57.63 56.71 56.99 2,019,969 -0.15(-0.27%)
Sep 20, 2017 56.79 57.34 56.46 57.15 2,120,474 +0.58(+1.03%)
Sep 19, 2017 56.83 56.97 56.26 56.57 1,316,609 +0.00(+0.00%)
Sep 18, 2017 55.72 57.09 55.69 56.57 3,051,781 +1.19(+2.15%)
Sep 15, 2017 54.63 55.50 54.49 55.38 2,509,413 +0.58(+1.06%)
Sep 14, 2017 54.79 55.20 54.37 54.80 1,915,294 -0.19(-0.35%)
Sep 13, 2017 54.33 55.26 54.23 54.99 2,059,341 +0.50(+0.92%)
Sep 12, 2017 53.95 54.65 53.69 54.49 2,718,705 +0.93(+1.73%)
Sep 11, 2017 53.18 53.78 53.02 53.56 2,676,729 +1.66(+3.20%)
Sep 08, 2017 51.55 52.51 51.24 51.90 2,186,041 +0.11(+0.21%)
Sep 07, 2017 52.35 52.43 51.21 51.79 2,660,589 -0.36(-0.69%)
Sep 06, 2017 52.50 52.79 51.78 52.15 2,655,025 +0.26(+0.50%)
Sep 05, 2017 53.50 53.83 51.19 51.89 4,283,532 -1.51(-2.83%)
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.