Smallcap Bull 3X Direxion (NY: TNA )

69.15 USD +0.82 (+1.20%)
Streaming Delayed Price Updated: 9:55 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 73.00 73.21 68.06 68.33 15,686,786 -6.91(-9.18%)
Jan 14, 2022 75.24 0 +0.28(+0.37%)
Jan 13, 2022 77.87 79.33 74.24 74.96 15,241,909 -1.98(-2.57%)
Jan 12, 2022 79.72 80.64 75.55 76.94 12,409,017 -1.80(-2.29%)
Jan 11, 2022 76.52 78.99 73.85 78.74 21,220,013 +2.40(+3.14%)
Jan 10, 2022 75.75 76.42 71.84 76.34 23,725,202 -0.81(-1.05%)
Jan 07, 2022 79.90 81.85 77.02 77.15 15,827,611 -2.84(-3.55%)
Jan 06, 2022 79.17 81.90 76.93 79.99 11,557,386 +1.31(+1.66%)
Jan 05, 2022 87.33 88.53 78.67 78.68 15,810,588 -8.79(-10.05%)
Jan 04, 2022 88.70 89.96 85.62 87.47 13,616,403 -0.32(-0.36%)
Jan 03, 2022 85.97 89.38 84.92 87.79 11,817,647 +3.04(+3.59%)
Dec 31, 2021 84.55 86.50 84.52 84.75 10,820,574 -0.39(-0.46%)
Dec 30, 2021 85.18 87.99 84.90 85.14 10,470,310 -0.12(-0.14%)
Dec 29, 2021 84.89 85.80 83.27 85.26 8,905,319 +0.23(+0.27%)
Dec 28, 2021 86.20 88.38 84.49 85.03 12,270,033 -1.57(-1.81%)
Dec 27, 2021 84.50 86.65 82.58 86.60 12,920,995 +2.40(+2.85%)
Dec 23, 2021 83.10 84.99 82.26 84.20 11,153,554 +1.97(+2.40%)
Dec 22, 2021 79.53 82.27 78.75 82.23 13,133,295 +2.28(+2.85%)
Dec 21, 2021 75.71 80.10 75.71 79.95 15,050,433 +6.30(+8.55%)
Dec 20, 2021 73.62 74.51 70.08 73.65 19,398,284 -3.28(-4.26%)
Dec 17, 2021 73.82 79.25 71.86 76.93 14,635,117 +2.01(+2.68%)
Dec 16, 2021 81.68 82.21 73.84 74.92 16,625,330 -4.97(-6.22%)
Dec 15, 2021 76.12 80.32 72.81 79.89 18,452,860 +3.69(+4.84%)
Dec 14, 2021 76.52 79.70 75.17 76.20 11,014,209 -2.09(-2.67%)
Dec 13, 2021 80.73 81.43 76.70 78.29 9,148,463 -3.42(-4.19%)
Dec 10, 2021 84.17 84.97 79.91 81.71 11,648,568 -0.72(-0.87%)
Dec 09, 2021 86.40 87.71 82.37 82.43 12,157,536 -6.04(-6.83%)
Dec 08, 2021 87.19 89.40 85.41 88.47 11,845,477 +1.94(+2.24%)
Dec 07, 2021 84.48 88.73 84.25 86.53 11,827,622 +5.54(+6.84%)
Dec 06, 2021 78.29 82.73 75.30 80.99 19,420,580 +4.62(+6.05%)
Dec 03, 2021 82.56 82.69 74.22 76.37 21,636,288 -5.09(-6.25%)
Dec 02, 2021 76.35 82.22 75.76 81.46 23,033,497 +6.18(+8.21%)
Dec 01, 2021 86.00 87.28 75.11 75.28 27,171,770 -5.51(-6.82%)
Nov 30, 2021 83.56 84.87 78.00 80.79 24,037,042 -5.10(-5.94%)
Nov 29, 2021 89.84 90.50 84.17 85.89 13,296,517 -0.54(-0.62%)
Nov 26, 2021 88.68 90.18 82.11 86.43 15,613,136 -10.59(-10.92%)
Nov 24, 2021 94.30 97.49 93.24 97.02 8,637,883 +0.29(+0.30%)
Nov 23, 2021 96.80 98.80 93.30 96.73 13,968,720 -0.51(-0.52%)
Nov 22, 2021 100.29 102.32 97.09 97.24 10,574,629 -1.26(-1.28%)
Nov 19, 2021 99.06 100.63 98.06 98.50 8,234,683 -2.76(-2.73%)
Nov 18, 2021 103.84 101.28 100.28 101.26 10,143,783 -1.31(-1.28%)
Nov 17, 2021 105.41 105.57 101.59 102.57 8,074,315 -4.10(-3.84%)
Nov 16, 2021 105.06 107.20 104.02 106.67 5,424,056 +0.52(+0.49%)
Nov 15, 2021 108.90 109.08 104.80 106.15 7,981,399 -1.25(-1.16%)
Nov 12, 2021 107.99 108.39 106.42 107.40 7,593,108 +0.25(+0.23%)
Nov 11, 2021 105.77 108.54 105.01 107.15 4,247,170 -2.35(-2.15%)
Nov 10, 2021 108.26 109.50 13,030,886 -0.30(-0.27%)
Nov 09, 2021 110.97 111.66 107.54 109.80 6,776,016 -2.04(-1.82%)
Nov 08, 2021 113.39 114.31 110.85 111.84 9,365,057 +1.04(+0.94%)
Nov 05, 2021 109.88 112.83 108.55 110.80 8,830,443 +4.51(+4.24%)
Nov 04, 2021 107.64 109.50 105.05 106.29 7,891,926 -0.16(-0.15%)
Nov 03, 2021 100.66 107.97 100.37 106.45 9,340,275 +5.37(+5.31%)
Nov 02, 2021 101.00 101.57 98.78 101.08 7,758,425 +0.66(+0.66%)
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.