Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

44.50 -1.43 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 54.29 54.75 53.74 53.91 2,931,251 -0.27(-0.50%)
Jun 29, 2017 55.45 55.56 52.46 54.18 5,293,102 -1.04(-1.89%)
Jun 28, 2017 53.66 55.45 53.38 55.22 3,876,695 +2.42(+4.58%)
Jun 27, 2017 54.22 54.79 52.69 52.80 3,902,944 -1.39(-2.57%)
Jun 26, 2017 54.24 54.71 53.20 54.20 3,759,870 +0.26(+0.48%)
Jun 23, 2017 53.08 54.16 52.46 53.94 3,320,024 +1.02(+1.92%)
Jun 22, 2017 52.30 53.41 51.88 52.92 3,551,626 +0.53(+1.02%)
Jun 21, 2017 53.02 53.90 52.12 52.39 3,473,974 -0.35(-0.66%)
Jun 20, 2017 54.05 54.12 52.66 52.74 3,156,472 -1.65(-3.04%)
Jun 19, 2017 53.66 54.80 53.60 54.39 4,568,243 +1.14(+2.14%)
Jun 16, 2017 53.07 53.27 52.23 53.25 3,490,582 -0.45(-0.85%)
Jun 15, 2017 52.73 54.17 52.70 53.70 3,989,253 -0.80(-1.47%)
Jun 14, 2017 55.39 55.39 53.57 54.51 5,524,383 -0.93(-1.67%)
Jun 13, 2017 55.13 55.71 54.76 55.43 4,002,571 +0.80(+1.47%)
Jun 12, 2017 54.90 55.52 54.09 54.63 4,856,125 -0.22(-0.41%)
Jun 09, 2017 54.68 56.38 53.85 54.85 9,383,233 +0.79(+1.47%)
Jun 08, 2017 51.94 54.71 51.70 54.06 6,267,268 +2.05(+3.94%)
Jun 07, 2017 51.86 52.56 51.42 52.01 4,277,019 +0.19(+0.37%)
Jun 06, 2017 51.03 52.70 50.67 51.82 5,540,490 -0.19(-0.37%)
Jun 05, 2017 53.05 53.23 51.92 52.01 4,423,929 -0.96(-1.81%)
Jun 02, 2017 52.49 54.25 52.05 52.97 7,871,989 +1.02(+1.97%)
Jun 01, 2017 49.56 51.99 49.05 51.94 6,610,262 +2.80(+5.71%)
May 31, 2017 49.69 49.80 47.31 49.14 5,863,661 -0.15(-0.29%)
May 30, 2017 50.05 50.37 49.03 49.28 4,532,019 -1.15(-2.28%)
May 26, 2017 50.27 50.73 49.63 50.44 2,856,054 -0.08(-0.15%)
May 25, 2017 51.09 51.63 50.12 50.51 4,513,952 +0.07(+0.13%)
May 24, 2017 50.45 51.01 49.71 50.45 4,366,805 +0.12(+0.23%)
May 23, 2017 50.17 50.63 49.15 50.33 4,726,231 +0.51(+1.03%)
May 22, 2017 49.16 50.11 49.01 49.82 5,202,337 +1.01(+2.06%)
May 19, 2017 48.53 49.63 48.41 48.81 4,306,250 +0.67(+1.39%)
May 18, 2017 47.35 48.75 46.99 48.14 6,870,699 +0.42(+0.87%)
May 17, 2017 49.28 50.09 47.52 47.73 9,659,713 -4.16(-8.01%)
May 16, 2017 52.24 52.34 50.76 51.89 4,683,790 +0.07(+0.13%)
May 15, 2017 51.20 52.55 51.18 51.82 4,223,594 +1.12(+2.21%)
May 12, 2017 50.91 51.08 50.28 50.70 3,653,551 -0.81(-1.58%)
May 11, 2017 51.92 52.15 50.06 51.51 5,890,894 -1.03(-1.97%)
May 10, 2017 51.30 52.68 51.05 52.54 3,989,986 +0.91(+1.76%)
May 09, 2017 51.87 52.17 50.99 51.63 3,482,003 -0.04(-0.07%)
May 08, 2017 52.02 52.35 50.99 51.67 3,294,838 -0.68(-1.29%)
May 05, 2017 52.03 52.35 50.74 52.35 3,329,648 +0.96(+1.86%)
May 04, 2017 51.92 52.11 50.28 51.39 3,784,537 -0.31(-0.60%)
May 03, 2017 51.84 52.17 50.95 51.70 3,662,231 -0.85(-1.62%)
May 02, 2017 53.54 53.95 52.08 52.55 3,763,204 -0.81(-1.52%)
May 01, 2017 53.23 53.90 52.20 53.37 4,123,603 +0.82(+1.55%)
Apr 28, 2017 54.76 54.92 52.49 52.55 5,735,460 -2.13(-3.89%)
Apr 27, 2017 55.17 55.68 54.15 54.68 4,867,728 -0.05(-0.10%)
Apr 26, 2017 53.80 55.69 53.74 54.73 7,285,692 +0.85(+1.57%)
Apr 25, 2017 53.82 54.61 53.71 53.88 4,608,199 +1.49(+2.84%)
Apr 24, 2017 52.55 52.82 51.93 52.39 6,629,418 +1.92(+3.80%)
Apr 21, 2017 50.55 50.88 49.99 50.47 5,601,192 -0.42(-0.83%)
Apr 20, 2017 49.59 51.02 49.39 50.89 8,118,610 +1.85(+3.77%)
Apr 19, 2017 48.88 50.26 48.73 49.05 8,033,715 +0.54(+1.12%)
Apr 18, 2017 47.85 48.64 47.28 48.51 7,587,245 +0.06(+0.12%)
Apr 17, 2017 47.29 48.52 46.81 48.45 6,208,778 +1.63(+3.48%)
Apr 13, 2017 48.12 48.64 46.79 46.82 9,336,442 -1.47(-3.05%)
Apr 12, 2017 50.04 50.09 48.16 48.29 10,878,405 -2.03(-4.03%)
Apr 11, 2017 48.54 50.32 48.35 50.32 7,357,068 +1.23(+2.50%)
Apr 10, 2017 48.83 50.26 48.45 49.10 7,284,745 +0.23(+0.47%)
Apr 07, 2017 48.51 49.39 48.01 48.86 5,826,535 -0.05(-0.11%)
Apr 06, 2017 47.82 48.97 47.07 48.92 7,484,268 +1.34(+2.81%)
Apr 05, 2017 50.31 50.95 47.36 47.58 10,362,726 -1.70(-3.45%)
Apr 04, 2017 49.33 50.02 48.73 49.28 6,728,594 -0.20(-0.40%)
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.