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 (%)
May 31, 2022 43.96 44.26 41.99 42.78 12,252,735 -1.70(-3.82%)
May 27, 2022 41.87 44.50 41.67 44.48 9,852,232 +3.33(+8.10%)
May 26, 2022 39.34 41.90 39.25 41.15 12,404,897 +2.47(+6.39%)
May 25, 2022 36.20 39.27 36.18 38.68 13,284,975 +2.09(+5.71%)
May 24, 2022 37.31 37.50 34.56 36.59 14,029,574 -1.76(-4.59%)
May 23, 2022 38.17 38.83 36.64 38.35 11,155,069 +1.27(+3.43%)
May 20, 2022 38.61 38.85 34.31 37.08 14,105,970 -0.26(-0.71%)
May 19, 2022 36.32 38.76 36.31 37.34 11,848,646 +0.19(+0.50%)
May 18, 2022 40.05 40.65 36.38 37.16 11,937,129 -4.42(-10.62%)
May 17, 2022 40.10 41.64 39.15 41.57 12,672,558 +3.56(+9.35%)
May 16, 2022 38.21 39.45 37.34 38.02 11,355,741 -0.55(-1.42%)
May 13, 2022 36.73 39.41 36.72 38.56 14,673,423 +3.25(+9.21%)
May 12, 2022 33.56 36.29 33.03 35.31 18,453,216 +1.22(+3.58%)
May 11, 2022 36.87 38.84 33.85 34.09 21,059,778 -2.72(-7.38%)
May 10, 2022 38.46 39.30 34.44 36.81 13,410,305 -0.02(-0.05%)
May 09, 2022 40.18 40.72 36.22 36.82 15,366,718 -5.32(-12.61%)
May 06, 2022 43.81 44.11 40.67 42.14 12,610,659 -2.26(-5.08%)
May 05, 2022 48.91 48.92 42.54 44.40 11,220,805 -6.09(-12.06%)
May 04, 2022 47.13 50.74 44.66 50.48 13,700,682 +3.76(+8.05%)
May 03, 2022 45.52 47.44 44.66 46.72 9,742,223 +1.21(+2.66%)
May 02, 2022 44.13 46.19 42.33 45.51 17,139,834 +1.29(+2.92%)
Apr 29, 2022 47.63 49.29 43.82 44.22 13,054,042 -4.06(-8.42%)
Apr 28, 2022 47.41 49.03 44.14 48.29 14,312,209 +2.50(+5.46%)
Apr 27, 2022 46.29 47.87 45.29 45.78 16,985,110 -0.54(-1.16%)
Apr 26, 2022 50.04 50.35 46.19 46.32 13,298,294 -4.96(-9.68%)
Apr 25, 2022 49.02 51.44 47.62 51.28 12,763,191 +0.95(+1.88%)
Apr 22, 2022 53.82 54.21 50.01 50.34 14,772,850 -4.21(-7.72%)
Apr 21, 2022 60.15 60.61 53.92 54.55 11,219,541 -3.97(-6.78%)
Apr 20, 2022 59.11 59.80 58.09 58.52 10,551,137 +0.61(+1.05%)
Apr 19, 2022 54.76 58.40 54.67 57.91 6,924,597 +3.35(+6.14%)
Apr 18, 2022 55.29 55.93 53.70 54.56 6,572,385 -1.12(-2.02%)
Apr 14, 2022 57.55 58.64 55.66 55.68 6,484,847 -1.75(-3.05%)
Apr 13, 2022 54.72 57.85 54.69 57.43 6,715,363 +3.13(+5.76%)
Apr 12, 2022 55.52 58.00 53.71 54.30 8,615,242 +0.54(+1.00%)
Apr 11, 2022 54.24 56.06 53.27 53.77 6,671,177 -1.23(-2.24%)
Apr 08, 2022 56.06 56.97 54.61 55.00 6,911,544 -1.28(-2.27%)
Apr 07, 2022 56.82 57.75 53.92 56.28 10,103,283 -0.60(-1.05%)
Apr 06, 2022 57.89 58.28 55.57 56.87 13,419,221 -2.55(-4.29%)
Apr 05, 2022 63.90 65.29 58.93 59.42 9,839,989 -4.62(-7.22%)
Apr 04, 2022 63.89 64.35 62.05 64.05 8,697,415 +0.54(+0.85%)
Apr 01, 2022 62.34 63.74 61.31 63.51 8,448,321 +1.96(+3.19%)
Mar 31, 2022 63.25 64.89 61.45 61.54 8,589,581 -2.13(-3.35%)
Mar 30, 2022 67.29 67.63 62.75 63.67 7,908,258 -3.91(-5.78%)
Mar 29, 2022 64.21 68.09 64.11 67.58 9,908,237 +5.00(+7.99%)
Mar 28, 2022 62.07 62.60 59.75 62.58 8,165,762 +0.00(+0.00%)
Mar 25, 2022 62.51 63.00 61.03 62.58 6,044,164 +0.27(+0.44%)
Mar 24, 2022 60.94 62.34 59.55 62.31 7,700,844 +2.07(+3.44%)
Mar 23, 2022 62.27 63.24 60.12 60.23 6,594,113 -3.22(-5.08%)
Mar 22, 2022 62.38 64.70 62.04 63.46 7,926,462 +1.77(+2.87%)
Mar 21, 2022 63.30 64.19 60.33 61.69 7,723,875 -1.50(-2.38%)
Mar 18, 2022 60.55 63.52 60.45 63.20 8,080,421 +1.68(+2.73%)
Mar 17, 2022 57.71 61.54 57.29 61.51 8,283,782 +2.83(+4.83%)
Mar 16, 2022 55.06 58.68 53.96 58.68 12,294,846 +5.10(+9.52%)
Mar 15, 2022 51.79 53.65 51.33 53.58 7,770,007 +2.19(+4.26%)
Mar 14, 2022 54.95 55.12 50.52 51.39 10,084,097 -3.13(-5.73%)
Mar 11, 2022 58.03 58.84 54.28 54.52 6,780,979 -2.78(-4.86%)
Mar 10, 2022 55.13 57.37 54.38 57.30 9,546,926 -0.27(-0.48%)
Mar 09, 2022 55.89 58.15 55.42 57.58 8,460,169 +4.39(+8.25%)
Mar 08, 2022 52.75 56.95 52.01 53.19 14,769,252 +0.88(+1.68%)
Mar 07, 2022 56.76 57.21 52.24 52.31 12,636,459 -4.21(-7.45%)
Mar 04, 2022 57.41 58.36 54.99 56.52 10,547,641 -2.68(-4.52%)
Mar 03, 2022 62.22 62.22 57.88 59.20 11,564,311 -2.29(-3.72%)
Mar 02, 2022 58.49 62.32 58.38 61.49 11,237,987 +4.18(+7.30%)
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.