Direxion Daily Small Cap Bull 3X ETF (TNA)
40.15
+0.67 (+1.70%)
USD |
NYSEARCA |
Dec 02, 16:00
40.00
-0.15 (-0.37%)
After-Hours: 20:00
TNA Price: 40.15 for Dec. 2, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 02, 2022 | 37.85 | 40.64 | 37.81 | 40.15 | 9.247M |
| Dec 01, 2022 | 40.24 | 40.91 | 38.95 | 39.48 | 9.284M |
| Nov 30, 2022 | 36.91 | 39.78 | 35.78 | 39.74 | 13.00M |
| Nov 29, 2022 | 36.51 | 37.48 | 36.50 | 36.75 | 7.482M |
| Nov 28, 2022 | 37.88 | 38.35 | 36.10 | 36.42 | 8.592M |
| Nov 25, 2022 | 38.44 | 39.25 | 38.21 | 38.85 | 3.579M |
| Nov 23, 2022 | 38.00 | 38.92 | 37.54 | 38.51 | 8.049M |
| Nov 22, 2022 | 37.69 | 38.43 | 36.84 | 38.33 | 6.875M |
| Nov 21, 2022 | 37.08 | 37.36 | 36.28 | 37.13 | 5.685M |
| Nov 18, 2022 | 38.21 | 38.66 | 37.01 | 37.68 | 10.28M |
| Nov 17, 2022 | 36.43 | 37.26 | 35.77 | 37.07 | 9.521M |
| Nov 16, 2022 | 39.61 | 39.64 | 37.76 | 38.09 | 10.05M |
| Nov 15, 2022 | 40.43 | 41.48 | 39.32 | 40.29 | 13.43M |
| Nov 14, 2022 | 39.13 | 40.42 | 38.42 | 38.61 | 10.78M |
| Nov 11, 2022 | 39.22 | 41.08 | 39.12 | 39.84 | 13.00M |
| Nov 10, 2022 | 36.98 | 38.98 | 36.53 | 38.93 | 13.34M |
| Nov 09, 2022 | 34.89 | 35.28 | 32.67 | 32.88 | 9.960M |
| Nov 08, 2022 | 36.23 | 37.26 | 34.53 | 35.83 | 10.38M |
| Nov 07, 2022 | 35.98 | 36.46 | 34.74 | 35.85 | 8.915M |
| Nov 04, 2022 | 35.44 | 36.07 | 33.48 | 35.35 | 15.38M |
| Nov 03, 2022 | 33.40 | 34.93 | 32.69 | 34.08 | 9.808M |
| Nov 02, 2022 | 38.03 | 39.40 | 34.65 | 34.68 | 18.49M |
| Nov 01, 2022 | 39.54 | 39.80 | 38.06 | 38.57 | 12.55M |
| Oct 31, 2022 | 37.72 | 38.95 | 37.25 | 38.37 | 12.79M |
| Oct 28, 2022 | 36.26 | 38.42 | 35.60 | 38.26 | 13.41M |
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
62.61
Average
63.40
Median