Direxion Daily Small Cap Bull 3X ETF (TNA)
82.57
-3.00 (-3.51%)
USD |
Jul 27, 20:00
TNA Price: 82.57 for July 27, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 27, 2021 | 84.14 | 84.23 | 79.94 | 82.57 | 13.68M |
| Jul 26, 2021 | 85.65 | 87.67 | 84.32 | 85.57 | 11.27M |
| Jul 23, 2021 | 85.12 | 85.22 | 81.76 | 84.71 | 7.839M |
| Jul 22, 2021 | 87.07 | 87.17 | 82.53 | 83.59 | 10.14M |
| Jul 21, 2021 | 84.86 | 87.97 | 84.69 | 87.86 | 9.160M |
| Jul 20, 2021 | 76.94 | 84.45 | 75.91 | 83.38 | 13.84M |
| Jul 19, 2021 | 75.18 | 79.41 | 73.41 | 76.50 | 18.47M |
| Jul 16, 2021 | 85.58 | 85.60 | 79.45 | 80.00 | 10.41M |
| Jul 15, 2021 | 83.39 | 84.73 | 80.00 | 83.17 | 10.08M |
| Jul 14, 2021 | 90.34 | 91.09 | 84.16 | 84.55 | 9.420M |
| Jul 13, 2021 | 92.32 | 92.90 | 88.55 | 88.74 | 6.724M |
| Jul 12, 2021 | 92.70 | 94.30 | 91.46 | 94.06 | 4.673M |
| Jul 09, 2021 | 91.01 | 93.80 | 90.14 | 93.72 | 6.416M |
| Jul 08, 2021 | 85.31 | 91.02 | 83.50 | 88.28 | 9.642M |
| Jul 07, 2021 | 92.92 | 94.28 | 88.27 | 90.70 | 8.352M |
| Jul 06, 2021 | 97.60 | 97.79 | 90.77 | 93.35 | 7.106M |
| Jul 02, 2021 | 101.07 | 101.15 | 96.71 | 97.41 | 7.436M |
| Jul 01, 2021 | 99.63 | 100.97 | 98.27 | 100.43 | 5.730M |
| Jun 30, 2021 | 96.88 | 99.02 | 95.78 | 97.89 | 5.513M |
| Jun 29, 2021 | 100.13 | 100.85 | 97.07 | 97.85 | 4.654M |
| Jun 28, 2021 | 101.49 | 101.95 | 97.02 | 99.22 | 5.866M |
| Jun 25, 2021 | 101.49 | 103.03 | 100.88 | 100.93 | 7.072M |
| Jun 24, 2021 | 98.76 | 101.04 | 98.02 | 101.04 | 4.090M |
| Jun 23, 2021 | 96.09 | 98.58 | 96.09 | 97.13 | 3.661M |
| Jun 22, 2021 | 94.06 | 96.61 | 92.04 | 96.19 | 5.802M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.40
Minimum
Mar 23 2020
108.41
Maximum
Mar 15 2021
60.21
Average
59.73
Median