Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.17 -0.36 (-1.02%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 74.91 75.82 72.32 73.02 3,474,311 -1.11(-1.50%)
Jan 30, 2018 74.78 75.58 73.47 74.14 3,853,594 -2.16(-2.83%)
Jan 29, 2018 76.81 77.92 76.17 76.30 3,214,016 -1.31(-1.68%)
Jan 26, 2018 77.45 77.67 76.37 77.60 2,561,233 +0.79(+1.03%)
Jan 25, 2018 77.71 78.10 75.62 76.81 3,664,275 +0.06(+0.08%)
Jan 24, 2018 78.82 79.16 75.94 76.75 4,363,504 -1.37(-1.75%)
Jan 23, 2018 77.12 78.63 76.37 78.12 3,700,399 +0.76(+0.98%)
Jan 22, 2018 75.85 77.37 75.80 77.36 3,438,201 +1.20(+1.58%)
Jan 19, 2018 73.60 76.31 73.38 76.16 4,157,743 +2.76(+3.76%)
Jan 18, 2018 74.32 74.75 73.17 73.40 3,742,651 -1.52(-2.03%)
Jan 17, 2018 73.74 75.32 73.03 74.92 3,545,987 +2.06(+2.83%)
Jan 16, 2018 76.71 77.54 72.39 72.86 5,684,626 -2.85(-3.76%)
Jan 12, 2018 75.71 75.71 75.71 0 +0.88(+1.18%)
Jan 11, 2018 71.50 75.02 71.35 74.83 4,026,524 +3.72(+5.23%)
Jan 10, 2018 71.58 71.11 3,445,169 -0.06(-0.08%)
Jan 09, 2018 71.71 72.11 71.04 71.17 3,041,847 -0.24(-0.34%)
Jan 08, 2018 71.01 71.74 69.34 71.41 4,366,002 +0.27(+0.38%)
Jan 05, 2018 71.24 71.37 70.01 71.14 4,058,784 +0.46(+0.66%)
Jan 04, 2018 71.35 71.62 70.11 70.67 3,200,099 +0.51(+0.73%)
Jan 03, 2018 69.87 70.69 69.43 70.16 3,105,045 +0.18(+0.26%)
Jan 02, 2018 69.06 69.08 68.08 69.97 3,342,916 +1.93(+2.83%)
Dec 29, 2017 68.05 68.05 68.05 0 -1.71(-2.46%)
Dec 28, 2017 69.20 69.77 68.86 69.76 1,808,811 +0.72(+1.04%)
Dec 27, 2017 69.15 70.07 68.58 69.04 2,178,515 -0.11(-0.15%)
Dec 26, 2017 68.94 69.39 68.68 69.15 1,945,944 +0.08(+0.11%)
Dec 22, 2017 69.40 69.40 68.61 69.07 1,731,296 -0.40(-0.57%)
Dec 21, 2017 69.11 70.20 68.95 69.47 2,834,369 +0.90(+1.31%)
Dec 20, 2017 69.14 69.36 67.91 68.57 3,286,447 +0.36(+0.53%)
Dec 19, 2017 70.43 70.49 67.91 68.21 3,895,679 -1.67(-2.39%)
Dec 18, 2017 69.14 70.45 68.80 69.88 3,833,298 +2.67(+3.97%)
Dec 15, 2017 65.69 68.45 64.06 67.21 5,150,458 +2.72(+4.21%)
Dec 14, 2017 66.83 67.23 63.87 64.49 5,107,284 -2.16(-3.24%)
Dec 13, 2017 65.44 67.85 65.44 66.65 4,174,131 +1.08(+1.65%)
Dec 12, 2017 66.58 66.89 65.47 65.57 2,364,255 -0.54(-0.82%)
Dec 11, 2017 66.55 67.15 65.73 66.11 3,306,010 -0.11(-0.16%)
Dec 08, 2017 66.88 67.35 66.06 66.22 3,314,382 +0.14(+0.22%)
Dec 07, 2017 64.86 66.88 64.50 66.07 4,210,570 +1.29(+1.99%)
Dec 06, 2017 65.54 66.00 64.44 64.78 4,538,505 -0.90(-1.37%)
Dec 05, 2017 68.35 68.35 65.68 65.68 4,543,526 -2.01(-2.97%)
Dec 04, 2017 70.93 71.43 67.52 67.70 4,844,617 -0.69(-1.00%)
Dec 01, 2017 69.25 69.40 66.45 68.38 7,477,273 -0.84(-1.22%)
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%)
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.