NYSEARCA:TNA
Direxion Dialy Small Cap Bull 3x Shares ETF Price (Quote)
$38.41
+1.36 (+3.67%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 TNA stock ended at $38.41. This is 3.67% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.01% from a day low at $37.87 to a day high of $38.63. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $37.91 | $38.63 | $37.87 | $38.41 | 8 940 130 |
| May 03, 2024 | $37.88 | $38.27 | $36.66 | $37.05 | 19 171 353 |
| May 02, 2024 | $35.43 | $36.10 | $34.26 | $36.01 | 14 350 085 |
| May 01, 2024 | $33.93 | $36.24 | $33.50 | $34.11 | 24 070 196 |
| Apr 30, 2024 | $35.18 | $35.45 | $33.88 | $33.93 | 14 407 004 |
| Apr 29, 2024 | $35.79 | $36.41 | $35.59 | $36.15 | 13 364 456 |
| Apr 26, 2024 | $34.63 | $35.59 | $34.33 | $35.34 | 12 838 980 |
| Apr 25, 2024 | $33.81 | $34.55 | $32.94 | $34.38 | 16 281 129 |
| Apr 24, 2024 | $35.31 | $35.71 | $34.40 | $35.07 | 16 186 622 |
| Apr 23, 2024 | $33.81 | $35.91 | $33.74 | $35.50 | 15 648 351 |
| Apr 22, 2024 | $33.29 | $34.33 | $32.62 | $33.79 | 15 667 573 |
| Apr 19, 2024 | $32.14 | $33.38 | $31.85 | $32.73 | 21 236 833 |
| Apr 18, 2024 | $33.06 | $34.05 | $32.30 | $32.57 | 20 463 200 |
| Apr 17, 2024 | $34.51 | $34.62 | $32.75 | $32.77 | 18 151 665 |
| Apr 16, 2024 | $33.51 | $34.43 | $32.94 | $33.82 | 21 917 162 |
| Apr 15, 2024 | $36.12 | $36.60 | $33.79 | $34.25 | 20 571 808 |
| Apr 12, 2024 | $37.22 | $37.61 | $35.24 | $35.80 | 19 965 492 |
| Apr 11, 2024 | $37.67 | $38.19 | $36.66 | $37.87 | 18 720 906 |
| Apr 10, 2024 | $37.31 | $38.30 | $36.34 | $37.12 | 31 901 643 |
| Apr 09, 2024 | $40.24 | $40.66 | $39.22 | $40.34 | 12 215 393 |
| Apr 08, 2024 | $40.09 | $40.35 | $39.30 | $39.86 | 9 706 450 |
| Apr 05, 2024 | $38.50 | $39.95 | $38.35 | $39.22 | 16 354 716 |
| Apr 04, 2024 | $41.37 | $41.66 | $38.56 | $38.82 | 18 970 720 |
| Apr 03, 2024 | $38.71 | $40.45 | $38.66 | $40.08 | 16 866 217 |
| Apr 02, 2024 | $40.12 | $40.18 | $38.72 | $39.38 | 18 724 781 |
