Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.92 +0.42 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27,534,746 +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 17,590,900 +1.55(+4.52%)
Feb 07, 2024 34.74 34.78 33.66 34.29 20,264,540 -0.22(-0.64%)
Feb 06, 2024 33.51 34.60 33.16 34.51 17,213,030 +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%)
Feb 01, 2024 35.00 35.72 33.50 35.63 34,021,456 +1.46(+4.27%)
Jan 31, 2024 36.65 37.62 34.15 34.18 39,069,332 -2.79(-7.54%)
Jan 30, 2024 37.34 37.64 36.60 36.96 20,749,692 -0.96(-2.53%)
Jan 29, 2024 36.14 37.92 35.55 37.92 20,965,084 +1.87(+5.18%)
Jan 26, 2024 36.57 37.08 35.73 36.05 23,793,922 +0.03(+0.08%)
Jan 25, 2024 36.67 36.97 35.24 36.02 26,336,398 +0.82(+2.33%)
Jan 24, 2024 37.42 37.48 35.09 35.21 31,622,230 -0.87(-2.41%)
Jan 23, 2024 37.36 37.58 35.57 36.07 28,738,568 -0.43(-1.18%)
Jan 22, 2024 35.19 36.60 35.15 36.50 28,012,022 +2.21(+6.44%)
Jan 19, 2024 33.66 34.50 32.60 34.30 29,830,362 +0.93(+2.79%)
Jan 18, 2024 33.39 33.64 32.11 33.37 25,160,980 +0.59(+1.80%)
Jan 17, 2024 32.10 33.02 31.77 32.78 19,935,688 -0.76(-2.26%)
Jan 16, 2024 33.99 34.31 33.13 33.54 19,730,400 -1.29(-3.70%)
Jan 12, 2024 36.27 36.87 34.51 34.83 24,906,396 -0.23(-0.66%)
Jan 11, 2024 35.56 35.70 33.80 35.06 30,776,600 -0.83(-2.31%)
Jan 10, 2024 35.72 36.08 34.81 35.88 22,433,990 +0.05(+0.14%)
Jan 09, 2024 35.51 36.30 34.94 35.83 24,687,006 -1.13(-3.05%)
Jan 08, 2024 34.98 36.99 34.45 36.96 23,324,216 +1.98(+5.66%)
Jan 05, 2024 34.69 36.17 34.46 34.99 29,165,402 -0.38(-1.07%)
Jan 04, 2024 35.48 36.17 35.26 35.37 23,756,620 -0.15(-0.42%)
Jan 03, 2024 37.40 37.57 35.34 35.52 35,793,424 -3.20(-8.26%)
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.