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 (%)
Feb 29, 2024 39.96 40.46 38.45 39.08 25,891,234 +0.65(+1.68%)
Feb 28, 2024 38.43 39.25 38.11 38.43 17,611,144 -0.87(-2.20%)
Feb 27, 2024 38.82 39.46 38.52 39.30 17,883,088 +1.50(+3.97%)
Feb 26, 2024 36.94 38.02 36.64 37.79 16,816,178 +0.70(+1.88%)
Feb 23, 2024 36.90 37.74 36.34 37.10 21,012,148 +0.22(+0.59%)
Feb 22, 2024 36.41 37.19 36.00 36.88 22,512,362 +0.82(+2.26%)
Feb 21, 2024 35.89 36.27 35.22 36.06 17,581,952 -0.52(-1.41%)
Feb 20, 2024 36.78 37.06 36.08 36.58 18,788,202 -1.59(-4.17%)
Feb 16, 2024 38.43 39.37 37.84 38.17 26,125,628 -1.60(-4.03%)
Feb 15, 2024 37.89 39.99 37.78 39.77 27,672,528 +2.81(+7.61%)
Feb 14, 2024 36.13 37.28 35.39 36.96 26,942,604 +2.42(+6.99%)
Feb 13, 2024 35.48 36.18 33.62 34.54 43,717,100 -4.81(-12.23%)
Feb 12, 2024 37.65 39.70 37.63 39.36 26,756,446 +1.99(+5.32%)
Feb 09, 2024 36.03 37.46 35.79 37.37 24,798,488 +1.71(+4.80%)
Feb 08, 2024 34.16 35.75 33.83 35.66 17,678,922 +1.54(+4.52%)
Feb 07, 2024 34.56 34.61 33.49 34.12 20,365,942 -0.22(-0.64%)
Feb 06, 2024 33.34 34.43 32.99 34.33 17,299,162 +0.88(+2.65%)
Feb 05, 2024 33.80 34.10 32.47 33.45 26,860,994 -1.38(-3.97%)
Feb 02, 2024 34.17 35.40 33.72 34.83 29,218,078 -0.63(-1.77%)
Feb 01, 2024 34.82 35.55 33.33 35.46 34,191,696 +1.45(+4.27%)
Jan 31, 2024 36.47 37.44 33.98 34.01 39,264,832 -2.77(-7.54%)
Jan 30, 2024 37.16 37.46 36.42 36.78 20,853,522 -0.95(-2.53%)
Jan 29, 2024 35.96 37.73 35.38 37.73 21,069,992 +1.86(+5.18%)
Jan 26, 2024 36.39 36.90 35.55 35.88 23,912,984 +0.03(+0.08%)
Jan 25, 2024 36.49 36.79 35.06 35.85 26,468,182 +0.82(+2.33%)
Jan 24, 2024 37.24 37.30 34.91 35.03 31,780,464 -0.87(-2.41%)
Jan 23, 2024 37.18 37.40 35.39 35.90 28,882,372 -0.43(-1.18%)
Jan 22, 2024 35.01 36.42 34.97 36.32 28,152,192 +2.20(+6.44%)
Jan 19, 2024 33.49 34.32 32.44 34.13 29,979,632 +0.92(+2.79%)
Jan 18, 2024 33.22 33.47 31.95 33.20 25,286,882 +0.59(+1.80%)
Jan 17, 2024 31.94 32.85 31.61 32.61 20,035,444 -0.76(-2.26%)
Jan 16, 2024 33.82 34.13 32.96 33.37 19,829,130 -1.28(-3.70%)
Jan 12, 2024 36.09 36.69 34.33 34.65 25,031,026 -0.23(-0.66%)
Jan 11, 2024 35.39 35.53 33.63 34.88 30,930,604 -0.83(-2.31%)
Jan 10, 2024 35.55 35.90 34.63 35.71 22,546,248 +0.05(+0.14%)
Jan 09, 2024 35.33 36.12 34.76 35.66 24,810,538 -1.12(-3.05%)
Jan 08, 2024 34.80 36.81 34.27 36.78 23,440,928 +1.97(+5.66%)
Jan 05, 2024 34.51 35.99 34.28 34.81 29,311,342 -0.38(-1.07%)
Jan 04, 2024 35.30 35.99 35.08 35.19 23,875,496 -0.15(-0.42%)
Jan 03, 2024 37.22 37.38 35.16 35.34 35,972,532 -3.18(-8.26%)
Jan 02, 2024 38.40 39.68 37.83 38.52 26,524,334 -0.71(-1.80%)
Dec 29, 2023 40.86 41.18 39.19 39.23 25,067,724 -1.93(-4.69%)
Dec 28, 2023 41.14 41.92 40.78 41.16 18,813,898 -0.52(-1.24%)
Dec 27, 2023 41.52 42.14 40.89 41.67 27,517,542 +0.42(+1.01%)
Dec 26, 2023 40.19 41.58 39.89 41.25 18,091,658 +1.47(+3.70%)
Dec 22, 2023 39.41 40.54 39.04 39.78 26,026,576 +0.95(+2.46%)
Dec 21, 2023 38.12 38.84 37.54 38.83 25,076,358 +1.96(+5.31%)
Dec 20, 2023 38.97 40.31 36.82 36.87 35,304,420 -2.33(-5.95%)
Dec 19, 2023 37.78 39.39 37.53 39.20 21,356,346 +2.16(+5.84%)
Dec 18, 2023 37.50 37.98 36.80 37.04 19,056,442 +0.03(+0.08%)
Dec 15, 2023 38.10 38.44 36.39 37.01 32,909,990 -0.97(-2.55%)
Dec 14, 2023 36.99 38.70 36.76 37.98 40,708,428 +2.72(+7.71%)
Dec 13, 2023 31.90 35.26 31.17 35.26 37,073,652 +3.39(+10.64%)
Dec 12, 2023 31.86 32.19 31.03 31.87 16,756,480 -0.07(-0.22%)
Dec 11, 2023 31.71 32.17 31.31 31.94 16,227,639 +0.17(+0.53%)
Dec 08, 2023 30.98 32.24 30.80 31.77 23,776,760 +0.63(+2.03%)
Dec 07, 2023 30.55 31.15 30.10 31.14 16,779,122 +0.76(+2.51%)
Dec 06, 2023 31.27 32.36 30.32 30.38 24,863,514 -0.24(-0.77%)
Dec 05, 2023 31.45 31.45 30.41 30.61 22,461,218 -1.30(-4.09%)
Dec 04, 2023 30.58 31.97 30.48 31.92 25,381,896 +0.95(+3.06%)
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.