Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.60 +0.23 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 35.35 35.64 34.62 35.60 10,596,324 +0.23(+0.65%)
Jun 20, 2024 35.60 36.44 35.04 35.37 13,965,476 -0.52(-1.45%)
Jun 18, 2024 35.71 36.37 35.49 35.89 13,488,002 +0.16(+0.45%)
Jun 17, 2024 34.54 35.99 34.14 35.73 16,236,247 +0.87(+2.50%)
Jun 14, 2024 35.30 35.55 34.41 34.86 20,696,766 -1.76(-4.81%)
Jun 13, 2024 37.35 37.51 35.85 36.62 20,316,032 -1.01(-2.68%)
Jun 12, 2024 38.73 39.50 37.28 37.63 31,113,798 +1.67(+4.64%)
Jun 11, 2024 35.44 36.18 34.80 35.96 15,011,441 -0.45(-1.24%)
Jun 10, 2024 35.09 36.48 34.83 36.41 12,777,735 +0.36(+1.00%)
Jun 07, 2024 36.20 37.08 35.74 36.05 18,135,796 -1.31(-3.51%)
Jun 06, 2024 37.68 38.04 37.05 37.36 12,817,977 -0.82(-2.15%)
Jun 05, 2024 37.24 38.20 36.42 38.18 15,201,781 +1.65(+4.52%)
Jun 04, 2024 37.23 37.48 36.38 36.53 16,457,818 -1.51(-3.97%)
Jun 03, 2024 39.67 39.67 37.21 38.04 15,861,441 -0.60(-1.55%)
May 31, 2024 38.25 38.97 37.19 38.64 13,425,989 +0.91(+2.41%)
May 30, 2024 37.46 38.23 37.24 37.73 9,529,070 +0.93(+2.53%)
May 29, 2024 36.96 37.22 36.55 36.80 11,340,601 -1.67(-4.34%)
May 28, 2024 39.44 39.52 37.79 38.47 11,502,389 -0.14(-0.36%)
May 24, 2024 38.25 38.74 37.80 38.61 10,644,056 +1.16(+3.10%)
May 23, 2024 39.90 39.95 36.95 37.45 18,829,568 -2.01(-5.09%)
May 22, 2024 40.01 40.34 38.94 39.46 13,324,161 -0.94(-2.33%)
May 21, 2024 40.12 40.62 39.97 40.40 8,021,997 -0.20(-0.49%)
May 20, 2024 40.24 41.09 40.11 40.60 7,927,955 +0.30(+0.74%)
May 17, 2024 40.23 40.54 39.87 40.30 9,729,357 +0.01(+0.02%)
May 16, 2024 40.80 41.07 40.25 40.29 10,538,207 -0.80(-1.95%)
May 15, 2024 41.05 41.34 40.18 41.09 14,090,295 +1.42(+3.58%)
May 14, 2024 39.80 40.19 39.16 39.67 11,777,195 +1.21(+3.15%)
May 13, 2024 39.25 39.52 38.43 38.46 7,622,730 +0.18(+0.47%)
May 10, 2024 39.43 39.59 37.92 38.28 10,554,706 -0.84(-2.15%)
May 09, 2024 38.17 39.24 37.84 39.12 7,913,864 +1.02(+2.68%)
May 08, 2024 37.45 38.15 37.35 38.10 8,121,279 -0.57(-1.47%)
May 07, 2024 38.63 39.39 38.47 38.67 9,714,162 +0.26(+0.68%)
May 06, 2024 37.91 38.63 37.86 38.41 9,173,391 +1.38(+3.73%)
May 03, 2024 37.88 38.27 36.66 37.03 19,266,048 +1.02(+2.83%)
May 02, 2024 35.43 36.09 34.26 36.01 14,778,478 +1.85(+5.42%)
May 01, 2024 33.93 36.24 33.50 34.16 24,381,552 +0.23(+0.68%)
Apr 30, 2024 35.18 35.45 33.88 33.93 14,661,751 -2.21(-6.12%)
Apr 29, 2024 35.79 36.41 35.59 36.14 13,428,757 +0.81(+2.29%)
Apr 26, 2024 34.63 35.59 34.33 35.33 12,992,230 +0.95(+2.76%)
Apr 25, 2024 33.81 34.55 32.94 34.38 16,677,323 -0.69(-1.97%)
Apr 24, 2024 35.31 35.71 34.40 35.07 16,587,982 -0.43(-1.21%)
Apr 23, 2024 33.81 35.91 33.74 35.50 15,733,048 +1.69(+5.00%)
Apr 22, 2024 33.29 34.33 32.62 33.81 15,971,257 +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%)
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.