Transportation Bull 3X Direxion (NY: TPOR )

22.41 USD +0.79 (+3.65%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 22.10 22.45 21.78 22.41 98,100 +0.79(+3.65%)
Oct 22, 2020 21.52 21.97 21.18 21.62 83,879 +0.12(+0.56%)
Oct 21, 2020 22.21 22.56 21.45 21.50 171,855 -0.83(-3.72%)
Oct 20, 2020 21.98 23.12 21.81 22.33 100,551 +0.90(+4.20%)
Oct 19, 2020 22.30 23.05 21.30 21.43 108,574 -0.79(-3.56%)
Oct 16, 2020 23.28 23.28 22.20 22.22 136,100 -0.81(-3.52%)
Oct 15, 2020 21.60 23.05 21.48 23.03 104,789 +0.52(+2.31%)
Oct 14, 2020 22.30 22.93 22.30 22.51 186,205 +0.59(+2.69%)
Oct 13, 2020 22.05 22.53 21.83 21.92 136,122 -0.53(-2.36%)
Oct 12, 2020 22.92 22.92 22.35 22.45 153,958 +0.07(+0.31%)
Oct 09, 2020 22.45 22.71 21.83 22.38 136,700 +0.54(+2.47%)
Oct 08, 2020 21.92 22.00 21.11 21.84 103,757 +0.46(+2.15%)
Oct 07, 2020 20.75 21.66 20.54 21.38 158,321 +1.55(+7.82%)
Oct 06, 2020 20.61 21.20 19.78 19.83 195,008 -0.53(-2.60%)
Oct 05, 2020 19.88 20.47 19.77 20.36 155,023 +0.96(+4.95%)
Oct 02, 2020 18.16 19.88 17.77 19.40 138,500 +0.48(+2.54%)
Oct 01, 2020 19.50 19.67 18.71 18.92 108,016 -0.09(-0.47%)
Sep 30, 2020 19.58 20.28 18.75 19.01 125,035 -0.42(-2.16%)
Sep 29, 2020 20.47 20.47 19.42 19.43 131,587 -0.74(-3.67%)
Sep 28, 2020 20.10 20.49 19.96 20.17 118,637 +0.89(+4.62%)
Sep 25, 2020 18.31 19.50 18.24 19.28 99,900 +0.79(+4.30%)
Sep 24, 2020 18.13 19.12 17.64 18.49 111,176 +0.09(+0.49%)
Sep 23, 2020 19.18 20.09 18.20 18.39 98,881 -0.57(-3.03%)
Sep 22, 2020 18.72 19.12 18.50 18.97 53,734 +0.42(+2.26%)
Sep 21, 2020 18.93 19.23 17.60 18.55 331,163 -1.55(-7.71%)
Sep 18, 2020 21.09 21.31 20.08 20.10 134,100 -0.82(-3.92%)
Sep 17, 2020 19.94 21.29 19.56 20.92 174,030 -0.01(-0.05%)
Sep 16, 2020 21.53 21.58 20.80 20.93 209,641 +0.52(+2.55%)
Sep 15, 2020 20.15 20.68 19.92 20.41 171,278 +0.50(+2.51%)
Sep 14, 2020 20.05 20.15 19.55 19.91 65,204 +0.42(+2.15%)
Sep 11, 2020 19.13 19.80 18.85 19.49 101,000 +0.64(+3.40%)
Sep 10, 2020 19.49 19.72 18.71 18.85 139,234 -0.40(-2.08%)
Sep 09, 2020 18.80 19.66 18.73 19.25 152,810 +0.87(+4.73%)
Sep 08, 2020 18.51 19.20 18.00 18.38 154,357 -0.71(-3.72%)
Sep 04, 2020 19.19 19.67 17.79 19.09 457,500 +0.26(+1.38%)
Sep 03, 2020 20.35 20.58 18.45 18.83 308,265 -1.52(-7.47%)
Sep 02, 2020 19.73 20.49 19.46 20.35 122,050 +0.73(+3.72%)
Sep 01, 2020 18.75 19.71 18.49 19.62 105,255 +0.62(+3.26%)
Aug 31, 2020 19.92 20.00 19.00 19.00 217,637 -0.77(-3.89%)
Aug 28, 2020 19.35 19.79 19.18 19.77 136,200 +0.68(+3.56%)
Aug 27, 2020 18.86 19.40 18.86 19.09 190,144 +0.36(+1.92%)
Aug 26, 2020 18.75 18.87 18.33 18.73 68,509 +0.00(+0.00%)
Aug 25, 2020 19.25 19.25 18.45 18.73 130,507 -0.13(-0.69%)
Aug 24, 2020 18.10 18.86 18.03 18.86 208,113 +1.10(+6.18%)
Aug 21, 2020 17.39 17.88 17.31 17.76 134,100 +0.28(+1.61%)
Aug 20, 2020 16.91 17.67 16.80 17.48 132,249 +0.00(+0.00%)
Aug 19, 2020 17.53 18.02 17.40 17.48 141,048 +0.06(+0.34%)
Aug 18, 2020 18.03 18.03 17.31 17.42 176,511 -0.45(-2.52%)
Aug 17, 2020 18.12 18.12 17.66 17.87 146,762 +0.01(+0.06%)
Aug 14, 2020 17.21 18.20 17.11 17.86 250,800 +0.40(+2.29%)
Aug 13, 2020 17.53 17.80 17.25 17.46 177,242 -0.32(-1.80%)
Aug 12, 2020 18.26 18.47 17.71 17.78 231,533 -0.67(-3.63%)
Aug 11, 2020 18.34 18.48 17.37 18.45 594,334 +1.07(+6.16%)
Aug 10, 2020 16.53 17.53 16.53 17.38 479,000 +1.30(+8.08%)
Aug 07, 2020 14.88 16.09 14.88 16.08 243,500 +1.04(+6.91%)
Aug 06, 2020 14.67 15.39 14.48 15.04 156,218 +0.57(+3.94%)
Aug 05, 2020 14.16 14.56 14.00 14.47 181,238 +0.53(+3.80%)
Aug 04, 2020 13.68 14.02 13.58 13.94 139,500 +0.29(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.