Small Cap Bull 3X ETF Direxion (NY: TNA )

41.75 -2.26 (-5.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 43.84 44.15 41.68 41.75 12,197,760 -2.26(-5.14%)
Oct 30, 2024 43.74 45.77 43.66 44.01 9,896,857 -0.20(-0.45%)
Oct 29, 2024 43.57 44.23 43.09 44.21 7,785,008 -0.41(-0.92%)
Oct 28, 2024 43.65 44.88 43.44 44.62 8,607,957 +2.06(+4.84%)
Oct 25, 2024 43.98 44.34 42.34 42.56 11,399,387 -0.52(-1.21%)
Oct 24, 2024 43.43 43.84 42.36 43.08 9,861,003 +0.24(+0.56%)
Oct 23, 2024 43.26 43.73 41.72 42.84 11,908,934 -1.15(-2.61%)
Oct 22, 2024 44.12 44.36 43.44 43.99 7,780,220 -0.52(-1.17%)
Oct 21, 2024 46.70 46.78 44.21 44.51 11,589,886 -2.22(-4.75%)
Oct 18, 2024 47.39 47.60 46.58 46.73 8,869,198 -0.32(-0.68%)
Oct 17, 2024 47.61 47.61 46.34 47.05 10,301,696 -0.40(-0.84%)
Oct 16, 2024 46.36 47.74 46.07 47.45 10,712,860 +2.21(+4.89%)
Oct 15, 2024 44.94 46.73 44.61 45.24 15,676,077 +0.02(+0.04%)
Oct 14, 2024 44.32 45.30 43.70 45.22 11,912,968 +0.99(+2.24%)
Oct 11, 2024 41.66 44.38 41.60 44.23 11,793,358 +2.55(+6.12%)
Oct 10, 2024 41.14 41.72 40.41 41.68 12,861,432 -0.76(-1.79%)
Oct 09, 2024 42.10 43.30 41.77 42.44 10,235,220 +0.27(+0.64%)
Oct 08, 2024 42.17 42.59 41.66 42.17 9,820,526 +0.08(+0.19%)
Oct 07, 2024 42.80 42.81 41.18 42.09 11,964,954 -1.04(-2.41%)
Oct 04, 2024 43.17 43.59 42.07 43.13 14,820,632 +1.73(+4.18%)
Oct 03, 2024 41.48 42.05 40.83 41.40 13,505,145 -0.88(-2.08%)
Oct 02, 2024 41.94 42.96 41.48 42.28 8,816,980 -0.17(-0.40%)
Oct 01, 2024 43.86 43.95 41.54 42.45 14,713,488 -1.89(-4.26%)
Sep 30, 2024 43.41 44.71 42.92 44.34 12,586,609 +0.38(+0.86%)
Sep 27, 2024 44.29 45.30 43.51 43.96 15,578,345 +0.84(+1.95%)
Sep 26, 2024 44.10 44.48 42.87 43.12 14,448,656 +0.58(+1.36%)
Sep 25, 2024 44.00 44.22 42.42 42.54 14,713,866 -1.56(-3.54%)
Sep 24, 2024 44.34 44.59 43.16 44.10 11,833,845 +0.17(+0.39%)
Sep 23, 2024 45.05 45.33 43.49 43.93 12,935,381 -0.54(-1.21%)
Sep 20, 2024 45.48 45.50 44.22 44.47 14,410,397 -1.43(-3.11%)
Sep 19, 2024 46.37 46.37 44.48 45.90 22,911,766 +2.67(+6.17%)
Sep 18, 2024 43.13 46.50 42.56 43.23 34,982,648 +0.04(+0.09%)
Sep 17, 2024 43.32 44.64 42.70 43.19 17,236,974 +0.93(+2.20%)
Sep 16, 2024 42.22 42.62 41.37 42.26 13,262,067 +0.48(+1.15%)
Sep 13, 2024 40.22 42.01 40.20 41.78 17,980,116 +2.85(+7.32%)
Sep 12, 2024 38.02 39.55 37.22 38.93 14,639,316 +1.44(+3.84%)
Sep 11, 2024 36.68 37.70 35.00 37.49 19,485,162 +0.26(+0.70%)
Sep 10, 2024 37.41 37.50 35.87 37.23 13,998,837 -0.08(-0.21%)
Sep 09, 2024 37.13 38.24 36.80 37.31 11,806,096 +0.29(+0.78%)
Sep 06, 2024 39.26 39.97 36.59 37.02 21,490,512 -2.26(-5.75%)
Sep 05, 2024 40.21 40.49 38.74 39.28 14,814,819 -0.61(-1.53%)
Sep 04, 2024 39.77 41.24 39.18 39.89 13,816,006 -0.24(-0.60%)
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.