Direxion Daily Small Cap Bull 3X ETF (TNA)
53.97
+0.51 (+0.95%)
USD |
Dec 02, 16:59
TNA Price: 53.97 for Dec. 2, 2020
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 01, 2020 | 54.26 | 54.83 | 52.76 | 53.46 | 10.85M |
| Nov 30, 2020 | 54.64 | 55.07 | 51.48 | 52.07 | 8.412M |
| Nov 27, 2020 | 54.56 | 55.21 | 54.12 | 55.14 | 4.568M |
| Nov 25, 2020 | 54.40 | 54.87 | 52.92 | 54.43 | 8.252M |
| Nov 24, 2020 | 54.34 | 56.07 | 53.43 | 54.97 | 9.469M |
| Nov 23, 2020 | 50.75 | 53.03 | 50.35 | 52.14 | 9.118M |
| Nov 20, 2020 | 48.61 | 49.66 | 47.93 | 49.24 | 6.107M |
| Nov 19, 2020 | 47.87 | 49.37 | 47.33 | 49.12 | 9.480M |
| Nov 18, 2020 | 50.57 | 51.22 | 47.98 | 48.09 | 10.40M |
| Nov 17, 2020 | 48.18 | 50.45 | 46.69 | 50.21 | 10.26M |
| Nov 16, 2020 | 48.56 | 49.58 | 47.71 | 49.43 | 10.34M |
| Nov 13, 2020 | 44.50 | 46.65 | 44.49 | 46.17 | 9.897M |
| Nov 12, 2020 | 44.61 | 45.05 | 42.20 | 43.45 | 12.55M |
| Nov 11, 2020 | 46.20 | 46.27 | 44.20 | 45.65 | 8.221M |
| Nov 10, 2020 | 44.55 | 46.13 | 43.41 | 45.63 | 11.04M |
| Nov 09, 2020 | 47.62 | 48.50 | 43.09 | 43.31 | 14.27M |
| Nov 06, 2020 | 40.50 | 40.51 | 38.77 | 38.93 | 8.444M |
| Nov 05, 2020 | 37.98 | 40.39 | 37.90 | 39.99 | 9.952M |
| Nov 04, 2020 | 35.17 | 38.17 | 35.04 | 36.83 | 14.33M |
| Nov 03, 2020 | 35.59 | 37.38 | 35.32 | 36.72 | 10.94M |
| Nov 02, 2020 | 33.18 | 33.90 | 32.52 | 33.89 | 9.563M |
| Oct 30, 2020 | 32.97 | 33.57 | 31.08 | 32.19 | 12.87M |
| Oct 29, 2020 | 32.01 | 33.89 | 31.31 | 33.47 | 10.86M |
| Oct 28, 2020 | 33.30 | 33.78 | 32.18 | 32.34 | 12.58M |
| Oct 27, 2020 | 36.50 | 36.90 | 35.47 | 35.63 | 5.827M |
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
96.51
Maximum
Aug 31 2018
52.64
Average
54.11
Median
Mar 03 2017