NYSEARCA:TNA
Direxion Dialy Small Cap Bull 3x Shares ETF Price (Quote)
$38.63
+0.90 (+2.39%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.50 | $41.34 | Friday, 31st May 2024 TNA stock ended at $38.63. This is 2.39% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 4.79% from a day low at $37.19 to a day high of $38.97. |
90 days | $31.85 | $43.84 | |
52 weeks | $21.58 | $43.84 |
Historical Direxion Dialy Small Cap Bull 3x Shares prices
Date | Open | High | Low | Close | Volume |
Nov 07, 2019 | $64.42 | $64.93 | $62.59 | $63.14 | 2 514 212 |
Nov 06, 2019 | $63.55 | $63.58 | $62.17 | $62.64 | 1 753 888 |
Nov 05, 2019 | $64.13 | $65.31 | $63.57 | $63.70 | 2 290 478 |
Nov 04, 2019 | $64.06 | $64.37 | $62.97 | $63.48 | 2 431 856 |
Nov 01, 2019 | $60.55 | $62.62 | $60.19 | $62.53 | 2 948 391 |
Oct 31, 2019 | $60.26 | $60.26 | $58.12 | $59.48 | 3 314 511 |
Oct 30, 2019 | $61.15 | $61.15 | $59.34 | $60.61 | 2 468 842 |
Oct 29, 2019 | $60.20 | $61.74 | $60.02 | $61.21 | 2 151 033 |
Oct 28, 2019 | $59.84 | $61.31 | $59.77 | $60.54 | 2 486 168 |
Oct 25, 2019 | $57.85 | $59.68 | $57.82 | $59.10 | 2 126 656 |
Oct 24, 2019 | $59.06 | $59.15 | $57.33 | $58.18 | 1 978 330 |
Oct 23, 2019 | $58.35 | $58.80 | $57.46 | $58.40 | 1 583 045 |
Oct 22, 2019 | $58.28 | $59.16 | $57.68 | $58.20 | 1 934 754 |
Oct 21, 2019 | $58.17 | $59.08 | $57.89 | $58.09 | 2 404 726 |
Oct 18, 2019 | $56.82 | $57.43 | $55.19 | $56.45 | 2 526 329 |
Oct 17, 2019 | $56.16 | $57.45 | $55.86 | $57.27 | 2 854 546 |
Oct 16, 2019 | $54.94 | $56.11 | $54.90 | $55.34 | 2 091 666 |
Oct 15, 2019 | $53.90 | $55.93 | $53.47 | $55.20 | 2 464 864 |
Oct 14, 2019 | $53.60 | $53.88 | $52.75 | $53.37 | 2 247 379 |
Oct 11, 2019 | $53.47 | $55.75 | $53.42 | $54.03 | 4 962 547 |
Oct 10, 2019 | $50.99 | $52.18 | $50.74 | $51.40 | 3 038 011 |
Oct 09, 2019 | $51.19 | $51.34 | $50.26 | $50.74 | 2 372 165 |
Oct 08, 2019 | $51.17 | $51.64 | $49.73 | $50.10 | 4 079 308 |
Oct 07, 2019 | $52.55 | $53.92 | $51.86 | $52.71 | 3 016 417 |
Oct 04, 2019 | $51.80 | $53.05 | $50.86 | $52.94 | 3 526 674 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TNA stock historical prices to predict future price movements?
Trend Analysis: Examine the TNA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TNA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.