Direxion Daily Small Cap Bull 3X ETF (TNA)
43.06
+0.64
(+1.51%)
USD |
NYSEARCA |
Nov 04, 16:00
43.23
+0.17
(+0.39%)
After-Hours: 05:50
TNA Price: 43.06 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 42.11 | 43.98 | 41.77 | 43.06 | 7.507M |
| Nov 01, 2024 | 42.71 | 43.56 | 42.05 | 42.42 | 9.097M |
| Oct 31, 2024 | 43.84 | 44.14 | 41.68 | 41.75 | 11.99M |
| Oct 30, 2024 | 43.74 | 45.77 | 43.66 | 44.01 | 9.667M |
| Oct 29, 2024 | 43.57 | 44.23 | 43.09 | 44.21 | 7.818M |
| Oct 28, 2024 | 43.65 | 44.88 | 43.44 | 44.62 | 8.466M |
| Oct 25, 2024 | 43.98 | 44.34 | 42.34 | 42.56 | 11.40M |
| Oct 24, 2024 | 43.43 | 43.84 | 42.36 | 43.08 | 9.870M |
| Oct 23, 2024 | 43.26 | 43.73 | 41.72 | 42.84 | 11.96M |
| Oct 22, 2024 | 44.12 | 44.36 | 43.44 | 43.99 | 7.726M |
| Oct 21, 2024 | 46.70 | 46.78 | 44.21 | 44.51 | 11.61M |
| Oct 18, 2024 | 47.39 | 47.60 | 46.58 | 46.73 | 8.821M |
| Oct 17, 2024 | 47.61 | 47.61 | 46.34 | 47.05 | 10.23M |
| Oct 16, 2024 | 46.36 | 47.74 | 46.07 | 47.45 | 10.58M |
| Oct 15, 2024 | 44.94 | 46.73 | 44.61 | 45.24 | 15.70M |
| Oct 14, 2024 | 44.32 | 45.30 | 43.70 | 45.22 | 11.94M |
| Oct 11, 2024 | 41.66 | 44.38 | 41.60 | 44.23 | 11.79M |
| Oct 10, 2024 | 41.14 | 41.72 | 40.41 | 41.68 | 12.77M |
| Oct 09, 2024 | 42.10 | 43.30 | 41.77 | 42.44 | 10.27M |
| Oct 08, 2024 | 42.17 | 42.60 | 41.66 | 42.17 | 9.841M |
| Oct 07, 2024 | 42.80 | 42.81 | 41.18 | 42.09 | 11.82M |
| Oct 04, 2024 | 43.17 | 43.59 | 42.07 | 43.13 | 14.76M |
| Oct 03, 2024 | 41.48 | 42.05 | 40.83 | 41.40 | 13.38M |
| Oct 02, 2024 | 41.94 | 42.96 | 41.48 | 42.28 | 8.755M |
| Oct 01, 2024 | 43.86 | 43.95 | 41.54 | 42.45 | 14.76M |
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
111.84
Maximum
Nov 08 2021
50.31
Average
39.60
Median