Smallcap Bull 3X Direxion (NY: TNA )

33.81 +1.08 (+3.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 33.29 34.33 32.62 33.81 15,921,599 +1.08(+3.30%)
Apr 19, 2024 32.14 33.39 31.84 32.73 21,376,188 +0.12(+0.37%)
Apr 18, 2024 33.06 34.05 32.30 32.61 20,664,758 -0.20(-0.61%)
Apr 17, 2024 34.51 34.62 32.75 32.81 18,286,018 -1.01(-2.99%)
Apr 16, 2024 33.51 34.43 32.94 33.82 22,079,492 -0.43(-1.26%)
Apr 15, 2024 36.12 36.60 33.79 34.25 20,865,472 -1.55(-4.33%)
Apr 12, 2024 37.22 37.61 35.23 35.80 20,197,680 -2.09(-5.52%)
Apr 11, 2024 37.67 38.19 36.66 37.89 19,040,658 +0.77(+2.07%)
Apr 10, 2024 37.31 38.30 36.34 37.12 32,218,350 -3.22(-7.98%)
Apr 09, 2024 40.24 40.66 39.22 40.34 12,397,908 +0.48(+1.20%)
Apr 08, 2024 40.09 40.35 39.30 39.86 9,864,656 +0.60(+1.53%)
Apr 05, 2024 38.50 39.95 38.35 39.26 16,503,967 +0.44(+1.13%)
Apr 04, 2024 41.37 41.66 38.56 38.82 19,321,964 -1.26(-3.14%)
Apr 03, 2024 38.71 40.45 38.66 40.08 17,092,416 +0.70(+1.78%)
Apr 02, 2024 40.12 40.18 38.72 39.38 19,085,360 -2.30(-5.52%)
Apr 01, 2024 43.19 43.19 41.45 41.68 14,589,333 -1.24(-2.89%)
Mar 28, 2024 42.73 43.04 42.61 42.92 16,715,599 +0.42(+0.99%)
Mar 27, 2024 40.86 42.53 40.72 42.50 16,451,831 +2.52(+6.30%)
Mar 26, 2024 41.07 41.40 39.88 39.98 13,594,474 -0.21(-0.52%)
Mar 25, 2024 40.28 41.04 40.17 40.19 10,704,858 +0.19(+0.47%)
Mar 22, 2024 41.62 41.84 39.97 40.00 15,137,800 -1.62(-3.89%)
Mar 21, 2024 41.13 42.25 41.04 41.62 18,200,016 +1.30(+3.22%)
Mar 20, 2024 37.75 40.82 37.51 40.32 23,563,708 +2.25(+5.91%)
Mar 19, 2024 36.79 38.42 36.71 38.07 11,146,848 +0.52(+1.38%)
Mar 18, 2024 38.56 38.70 37.42 37.55 10,785,153 -0.72(-1.88%)
Mar 15, 2024 37.67 38.65 37.56 38.27 14,007,276 +0.25(+0.66%)
Mar 14, 2024 39.87 40.00 37.01 38.02 22,580,724 -2.27(-5.63%)
Mar 13, 2024 39.80 40.79 39.75 40.29 12,328,349 +0.45(+1.13%)
Mar 12, 2024 39.94 40.40 38.96 39.84 17,939,928 -0.17(-0.42%)
Mar 11, 2024 40.45 40.98 39.74 40.01 13,552,550 -0.92(-2.25%)
Mar 08, 2024 42.14 43.12 40.38 40.93 28,061,354 -0.12(-0.29%)
Mar 07, 2024 40.95 41.75 40.77 41.05 14,555,776 +0.96(+2.39%)
Mar 06, 2024 40.55 40.61 39.46 40.09 19,237,170 +0.85(+2.16%)
Mar 05, 2024 39.60 40.52 38.83 39.24 22,038,294 -1.18(-2.92%)
Mar 04, 2024 41.22 41.66 40.30 40.42 20,178,002 -0.15(-0.37%)
Mar 01, 2024 39.77 40.79 38.97 40.57 20,271,004 +1.30(+3.31%)
Feb 29, 2024 40.16 40.66 38.64 39.27 25,762,322 +0.65(+1.68%)
Feb 28, 2024 38.62 39.44 38.30 38.62 17,523,458 -0.87(-2.20%)
Feb 27, 2024 39.01 39.66 38.71 39.49 17,794,048 +1.51(+3.97%)
Feb 26, 2024 37.12 38.21 36.82 37.98 16,732,451 +0.70(+1.88%)
Feb 23, 2024 37.08 37.93 36.52 37.28 20,907,528 +0.22(+0.59%)
Feb 22, 2024 36.59 37.38 36.18 37.06 22,400,274 +0.82(+2.26%)
Feb 21, 2024 36.06 36.45 35.40 36.24 17,494,412 -0.52(-1.41%)
Feb 20, 2024 36.96 37.24 36.26 36.76 18,694,656 -1.60(-4.17%)
Feb 16, 2024 38.62 39.56 38.03 38.36 25,995,548 -1.61(-4.03%)
Feb 15, 2024 38.08 40.19 37.97 39.97 27,533,142 +2.83(+7.61%)
Feb 14, 2024 36.31 37.47 35.57 37.14 26,808,458 +2.43(+6.99%)
Feb 13, 2024 35.65 36.36 33.79 34.72 43,499,432 -4.84(-12.23%)
Feb 12, 2024 37.84 39.90 37.81 39.55 26,623,226 +2.00(+5.32%)
Feb 09, 2024 36.21 37.65 35.96 37.55 24,675,018 +1.72(+4.80%)
Feb 08, 2024 34.34 35.93 34.00 35.83 17,590,490 +1.55(+4.52%)
Feb 07, 2024 34.74 34.78 33.66 34.29 20,264,712 -0.22(-0.64%)
Feb 06, 2024 33.51 34.60 33.16 34.51 17,213,028 +0.89(+2.65%)
Feb 05, 2024 33.97 34.27 32.64 33.62 26,727,252 -1.39(-3.97%)
Feb 02, 2024 34.35 35.57 33.89 35.01 29,072,602 -0.63(-1.77%)
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.