Skip to main content

Transportation Bull 3X Direxion (NY: TPOR )

28.31 -0.61 (-2.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 24.87 24.90 24.14 24.25 10,941 -0.03(-0.12%)
Sep 28, 2023 23.52 24.63 23.38 24.28 17,382 +0.99(+4.25%)
Sep 27, 2023 23.58 23.61 22.75 23.29 16,163 +0.00(+0.00%)
Sep 26, 2023 23.94 23.99 23.25 23.29 15,082 -1.26(-5.12%)
Sep 25, 2023 23.80 24.72 24.35 24.55 11,389 +0.39(+1.60%)
Sep 22, 2023 24.81 25.07 24.11 24.16 5,744 -0.54(-2.20%)
Sep 21, 2023 25.29 25.29 24.70 24.70 20,981 -1.04(-4.04%)
Sep 20, 2023 26.27 26.65 25.73 25.74 15,897 -0.32(-1.21%)
Sep 19, 2023 26.07 26.21 25.34 26.06 18,381 -0.08(-0.31%)
Sep 18, 2023 26.71 26.81 26.12 26.14 7,427 -0.81(-3.00%)
Sep 15, 2023 26.79 27.16 26.51 26.95 17,497 -0.33(-1.22%)
Sep 14, 2023 27.20 27.60 26.63 27.28 17,349 +0.79(+2.96%)
Sep 13, 2023 26.55 26.96 25.97 26.50 19,621 -0.28(-1.03%)
Sep 12, 2023 26.75 27.38 26.45 26.77 13,069 -0.57(-2.09%)
Sep 11, 2023 27.14 27.44 26.83 27.35 17,000 +0.64(+2.40%)
Sep 08, 2023 26.95 26.96 26.43 26.70 6,444 -0.17(-0.62%)
Sep 07, 2023 26.81 27.17 26.57 26.87 34,745 -0.26(-0.94%)
Sep 06, 2023 28.37 28.37 26.86 27.13 11,263 -0.84(-3.00%)
Sep 05, 2023 29.76 29.76 27.89 27.97 14,061 -1.90(-6.37%)
Sep 01, 2023 30.16 30.32 29.50 29.87 15,902 +0.10(+0.33%)
Aug 31, 2023 30.07 30.47 29.77 29.77 36,851 -0.64(-2.11%)
Aug 30, 2023 30.08 30.58 29.92 30.41 20,781 +0.56(+1.88%)
Aug 29, 2023 28.72 29.96 28.72 29.85 11,092 +1.13(+3.95%)
Aug 28, 2023 28.41 29.62 28.41 28.72 12,540 +0.33(+1.15%)
Aug 25, 2023 28.63 28.86 27.58 28.39 18,942 -0.12(-0.42%)
Aug 24, 2023 29.27 29.27 28.51 28.51 13,672 -0.69(-2.36%)
Aug 23, 2023 28.46 29.34 28.32 29.20 16,354 +0.75(+2.63%)
Aug 22, 2023 28.91 28.91 28.17 28.45 12,938 -0.61(-2.10%)
Aug 21, 2023 29.71 29.71 28.61 29.06 12,131 -0.21(-0.71%)
Aug 18, 2023 28.72 29.59 28.50 29.27 12,713 +0.35(+1.23%)
Aug 17, 2023 29.66 29.74 28.91 28.91 8,647 -0.71(-2.39%)
Aug 16, 2023 30.31 31.23 29.47 29.62 41,361 -0.95(-3.10%)
Aug 15, 2023 31.45 31.45 30.43 30.57 18,340 -1.48(-4.61%)
Aug 14, 2023 31.88 32.14 30.99 32.05 19,385 +0.20(+0.62%)
Aug 11, 2023 32.09 32.09 31.36 31.85 10,926 -0.68(-2.09%)
Aug 10, 2023 32.34 33.42 32.33 32.53 21,933 +0.24(+0.75%)
Aug 09, 2023 33.03 33.03 32.07 32.29 15,002 -0.94(-2.83%)
Aug 08, 2023 32.78 33.23 32.12 33.23 21,917 -0.39(-1.17%)
Aug 07, 2023 33.58 33.93 33.12 33.62 28,150 +0.55(+1.67%)
Aug 04, 2023 34.24 34.25 32.85 33.07 26,361 -0.56(-1.67%)
Aug 03, 2023 33.58 34.47 33.34 33.63 27,107 -0.70(-2.04%)
Aug 02, 2023 34.25 35.12 34.01 34.33 26,699 -0.90(-2.55%)
Aug 01, 2023 36.75 36.75 34.22 35.23 17,165 -1.63(-4.41%)
Jul 31, 2023 36.71 37.17 36.39 36.86 13,713 +0.18(+0.48%)
Jul 28, 2023 36.12 36.92 35.69 36.68 26,831 +1.60(+4.55%)
Jul 27, 2023 36.35 36.35 34.83 35.08 43,334 -1.58(-4.30%)
Jul 26, 2023 34.78 36.66 34.78 36.66 94,275 +2.79(+8.24%)
Jul 25, 2023 34.37 34.60 32.83 33.87 25,410 -0.81(-2.33%)
Jul 24, 2023 34.41 35.32 33.69 34.68 33,992 -0.13(-0.37%)
Jul 21, 2023 34.76 35.19 34.01 34.81 28,300 -0.08(-0.23%)
Jul 20, 2023 34.83 35.52 34.26 34.89 32,871 +0.04(+0.11%)
Jul 19, 2023 34.27 34.98 34.13 34.85 25,835 +0.77(+2.26%)
Jul 18, 2023 32.02 34.18 32.02 34.08 39,964 +2.03(+6.34%)
Jul 17, 2023 31.78 32.36 31.58 32.05 39,582 -0.18(-0.55%)
Jul 14, 2023 32.89 32.96 31.88 32.22 51,894 -0.80(-2.42%)
Jul 13, 2023 33.56 33.62 32.78 33.02 42,510 +0.08(+0.25%)
Jul 12, 2023 33.72 33.83 32.81 32.94 27,168 +0.04(+0.11%)
Jul 11, 2023 31.53 33.07 31.50 32.90 38,514 +1.47(+4.67%)
Jul 10, 2023 30.69 31.47 30.69 31.44 12,709 +0.84(+2.74%)
Jul 07, 2023 28.63 31.34 28.63 30.60 30,809 +0.85(+2.85%)
Jul 06, 2023 29.85 30.12 29.13 29.75 40,760 -1.15(-3.73%)
Jul 05, 2023 31.28 31.28 30.65 30.90 39,815 -0.58(-1.85%)
Jul 03, 2023 30.56 31.70 30.12 31.49 25,960 +0.93(+3.03%)
Jun 30, 2023 30.58 30.81 29.77 30.56 30,231 +0.50(+1.67%)
Jun 29, 2023 30.30 30.34 29.63 30.06 52,756 -0.02(-0.07%)
Jun 28, 2023 29.45 30.20 29.23 30.08 55,648 +0.77(+2.62%)
Jun 27, 2023 27.68 29.55 27.68 29.31 63,055 +1.76(+6.41%)
Jun 26, 2023 27.10 27.93 27.10 27.54 15,737 +1.08(+4.10%)
Jun 23, 2023 26.29 26.86 26.23 26.46 19,231 -0.75(-2.75%)
Jun 22, 2023 27.25 27.60 27.08 27.21 7,885 -0.03(-0.11%)
Jun 21, 2023 26.73 27.29 26.54 27.24 17,911 +0.06(+0.23%)
Jun 20, 2023 27.65 27.84 27.04 27.17 36,964 -1.12(-3.96%)
Jun 16, 2023 28.85 28.89 27.96 28.29 35,675 -0.41(-1.44%)
Jun 15, 2023 27.04 28.78 27.04 28.71 58,622 +5.11(+21.64%)
May 08, 2023 24.05 24.05 23.50 23.60 5,008 -0.06(-0.25%)
May 05, 2023 23.30 23.97 23.18 23.66 12,368 +1.13(+5.04%)
May 04, 2023 22.97 22.99 21.95 22.52 18,568 -0.80(-3.42%)
May 03, 2023 22.97 24.18 22.86 23.32 94,065 +0.23(+0.99%)
May 02, 2023 23.10 23.16 22.16 23.09 13,402 -0.12(-0.52%)
May 01, 2023 22.25 23.38 22.25 23.21 53,599 +1.12(+5.06%)
Apr 28, 2023 21.13 22.37 21.07 22.09 41,852 +1.28(+6.15%)
Apr 27, 2023 20.04 20.94 19.84 20.81 41,417 +0.69(+3.42%)
Apr 26, 2023 20.90 20.94 19.57 20.12 53,383 -1.21(-5.67%)
Apr 25, 2023 23.34 23.34 21.33 21.33 44,309 -3.08(-12.63%)
Apr 24, 2023 24.02 24.74 24.02 24.42 10,512 +0.12(+0.50%)
Apr 21, 2023 24.54 24.64 23.72 24.30 16,196 -0.29(-1.18%)
Apr 20, 2023 24.49 25.31 24.40 24.59 21,559 -0.12(-0.50%)
Apr 19, 2023 23.75 24.75 23.75 24.71 17,660 +0.74(+3.07%)
Apr 18, 2023 24.06 24.51 23.83 23.97 10,758 +0.12(+0.52%)
Apr 17, 2023 23.71 23.89 23.48 23.85 8,898 +0.47(+2.02%)
Apr 14, 2023 23.57 23.65 22.87 23.38 6,619 +0.28(+1.23%)
Apr 13, 2023 23.03 23.37 22.51 23.09 9,656 +0.11(+0.48%)
Apr 12, 2023 24.16 24.16 22.83 22.98 12,703 -0.87(-3.64%)
Apr 11, 2023 23.58 24.09 23.46 23.85 19,720 +0.68(+2.92%)
Apr 10, 2023 22.59 23.18 22.58 23.18 10,565 +0.75(+3.35%)
Apr 06, 2023 21.87 22.58 21.79 22.42 5,860 +0.28(+1.27%)
Apr 05, 2023 22.29 22.61 21.80 22.14 5,752 -0.52(-2.28%)
Apr 04, 2023 23.67 23.69 22.39 22.66 19,899 -1.02(-4.32%)
Apr 03, 2023 24.15 24.15 23.26 23.68 28,043 -0.70(-2.86%)
Mar 31, 2023 23.49 24.38 23.30 24.38 18,635 +1.21(+5.22%)
Mar 30, 2023 23.21 23.60 22.83 23.17 20,598 +0.30(+1.32%)
Mar 29, 2023 22.72 22.89 22.37 22.87 20,001 +0.93(+4.22%)
Mar 28, 2023 21.67 22.21 21.67 21.94 9,324 +0.27(+1.24%)
Mar 27, 2023 21.15 21.85 21.15 21.67 10,228 +0.74(+3.55%)
Mar 24, 2023 20.30 20.93 19.94 20.93 13,903 +0.12(+0.58%)
Mar 23, 2023 21.66 22.11 20.45 20.81 16,898 -0.37(-1.74%)
Mar 22, 2023 22.71 22.93 21.18 21.18 12,214 -1.43(-6.31%)
Mar 21, 2023 22.13 22.85 22.13 22.60 22,525 +1.08(+5.03%)
Mar 20, 2023 21.73 21.98 21.36 21.52 26,764 -0.25(-1.13%)
Mar 17, 2023 22.68 22.85 21.43 21.77 11,839 -0.82(-3.62%)
Mar 16, 2023 20.96 22.65 20.96 22.58 21,854 +0.98(+4.56%)
Mar 15, 2023 21.53 21.62 20.80 21.60 35,008 -0.85(-3.78%)
Mar 14, 2023 23.30 23.75 21.71 22.45 28,708 +0.01(+0.04%)
Mar 13, 2023 22.41 23.00 21.79 22.44 20,528 -0.95(-4.08%)
Mar 10, 2023 24.44 25.20 23.20 23.39 26,789 -1.56(-6.25%)
Mar 09, 2023 27.02 27.22 24.93 24.95 18,850 -1.68(-6.29%)
Mar 08, 2023 25.99 26.63 25.93 26.63 9,255 +0.46(+1.75%)
Mar 07, 2023 27.01 27.01 26.11 26.17 14,446 -0.76(-2.82%)
Mar 06, 2023 27.75 28.10 26.92 26.93 8,710 -0.75(-2.71%)
Mar 03, 2023 27.68 27.79 27.13 27.68 16,468 +0.37(+1.36%)
Mar 02, 2023 25.29 27.46 25.29 27.31 17,853 +1.20(+4.58%)
Mar 01, 2023 25.69 26.59 25.60 26.11 10,299 +0.21(+0.82%)
Feb 28, 2023 26.10 26.67 25.90 25.90 6,887 -0.41(-1.54%)
Feb 27, 2023 26.22 26.91 26.21 26.31 28,845 +1.67(+6.76%)
Feb 24, 2023 23.94 24.80 23.78 24.64 17,656 -0.48(-1.90%)
Feb 23, 2023 24.86 25.32 24.29 25.12 10,425 +0.94(+3.87%)
Feb 22, 2023 24.87 24.88 23.92 24.18 11,109 -0.49(-1.97%)
Feb 21, 2023 26.24 26.24 24.67 24.67 21,267 -2.41(-8.89%)
Feb 17, 2023 26.90 27.18 26.61 27.08 12,376 -0.30(-1.10%)
Feb 16, 2023 27.28 28.04 26.92 27.38 14,549 -1.10(-3.87%)
Feb 15, 2023 28.18 28.48 27.28 28.48 9,454 +0.32(+1.14%)
Feb 14, 2023 27.35 28.30 26.99 28.16 27,746 +0.40(+1.44%)
Feb 13, 2023 26.88 27.85 26.88 27.76 9,977 +0.56(+2.04%)
Feb 10, 2023 27.09 27.39 26.56 27.20 24,471 -0.57(-2.07%)
Feb 09, 2023 29.89 29.89 27.57 27.78 27,647 -1.90(-6.40%)
Feb 08, 2023 30.01 30.18 29.36 29.68 9,586 -0.42(-1.39%)
Feb 07, 2023 29.17 30.37 28.76 30.09 18,766 +0.53(+1.81%)
Feb 06, 2023 29.71 29.88 29.23 29.56 11,885 -0.80(-2.63%)
Feb 03, 2023 29.58 30.98 29.58 30.36 26,628 -0.62(-2.01%)
Feb 02, 2023 29.31 32.07 29.11 30.98 61,476 +2.43(+8.50%)
Feb 01, 2023 26.66 28.98 26.41 28.56 50,642 +1.99(+7.48%)
Jan 31, 2023 24.46 26.57 24.46 26.57 31,206 +2.31(+9.52%)
Jan 30, 2023 24.85 25.73 24.10 24.26 15,933 -1.47(-5.72%)
Jan 27, 2023 24.74 26.30 24.74 25.73 28,292 +0.62(+2.48%)
Jan 26, 2023 25.23 25.27 23.84 25.11 32,688 -0.14(-0.54%)
Jan 25, 2023 25.67 25.67 24.07 25.24 23,484 -0.57(-2.23%)
Jan 24, 2023 26.29 26.43 25.45 25.82 9,854 -0.92(-3.43%)
Jan 23, 2023 25.96 27.18 25.96 26.73 13,673 +0.90(+3.47%)
Jan 20, 2023 24.60 25.86 24.53 25.84 19,418 +1.26(+5.11%)
Jan 19, 2023 24.84 25.15 24.14 24.58 16,482 -0.92(-3.59%)
Jan 18, 2023 26.65 27.51 25.50 25.50 30,107 -0.66(-2.53%)
Jan 17, 2023 26.49 26.62 26.06 26.16 7,601 -0.27(-1.03%)
Jan 13, 2023 26.34 26.47 25.61 26.43 16,584 -0.30(-1.11%)
Jan 12, 2023 26.25 26.93 25.84 26.73 42,040 +0.86(+3.33%)
Jan 11, 2023 25.31 25.92 25.25 25.87 24,057 +0.93(+3.71%)
Jan 10, 2023 24.38 24.94 23.87 24.94 29,839 +0.28(+1.15%)
Jan 09, 2023 24.30 25.56 24.05 24.66 41,213 +0.84(+3.52%)
Jan 06, 2023 22.11 23.86 22.00 23.82 55,487 +2.35(+10.93%)
Jan 05, 2023 21.72 21.96 21.42 21.47 13,045 -0.92(-4.09%)
Jan 04, 2023 21.84 22.55 21.71 22.39 18,528 +1.24(+5.85%)
Jan 03, 2023 21.70 21.70 20.75 21.15 7,301 +0.10(+0.47%)
Dec 30, 2022 21.12 21.38 20.49 21.05 19,540 -0.54(-2.49%)
Dec 29, 2022 20.95 21.91 20.95 21.59 13,425 +0.96(+4.68%)
Dec 28, 2022 21.80 21.99 20.61 20.63 15,652 -1.24(-5.66%)
Dec 27, 2022 21.54 22.12 21.51 21.86 6,166 -0.20(-0.93%)
Dec 23, 2022 21.68 22.15 21.43 22.07 10,963 +0.42(+1.94%)
Dec 22, 2022 21.63 21.65 20.56 21.65 27,214 -0.57(-2.59%)
Dec 21, 2022 21.89 22.45 21.75 22.22 19,265 +1.07(+5.07%)
Dec 20, 2022 21.92 21.92 21.09 21.15 11,998 -0.93(-4.19%)
Dec 19, 2022 22.88 22.93 21.65 22.08 20,815 -0.95(-4.15%)
Dec 16, 2022 22.98 23.35 22.53 23.03 18,136 -0.60(-2.56%)
Dec 15, 2022 24.60 24.68 23.36 23.64 25,797 -2.17(-8.42%)
Dec 14, 2022 25.18 26.60 25.18 25.81 26,746 +0.31(+1.22%)
Dec 13, 2022 27.62 28.06 25.09 25.50 27,068 +0.00(+0.00%)
Dec 12, 2022 23.97 25.63 23.88 25.50 23,491 +1.83(+7.74%)
Dec 09, 2022 23.68 23.97 23.53 23.67 21,186 -0.24(-1.02%)
Dec 08, 2022 23.51 24.55 23.51 23.91 22,784 +0.51(+2.17%)
Dec 07, 2022 24.17 24.26 23.40 23.40 11,301 -0.76(-3.15%)
Dec 06, 2022 24.93 24.93 23.42 24.16 22,798 -0.81(-3.24%)
Dec 05, 2022 26.80 26.80 24.87 24.97 15,242 -2.09(-7.74%)
Dec 02, 2022 25.76 27.46 25.76 27.07 41,071 -0.34(-1.24%)
Dec 01, 2022 28.21 28.21 26.91 27.41 12,875 -0.30(-1.09%)
Nov 30, 2022 25.48 27.76 25.32 27.71 62,929 +1.84(+7.10%)
Nov 29, 2022 25.00 25.94 24.69 25.87 14,853 +1.22(+4.95%)
Nov 28, 2022 25.59 25.76 24.38 24.65 26,012 -1.49(-5.69%)
Nov 25, 2022 25.92 26.52 25.92 26.14 13,337 +0.25(+0.96%)
Nov 23, 2022 25.65 26.13 25.65 25.89 11,714 +0.27(+1.07%)
Nov 22, 2022 25.78 26.04 25.39 25.61 14,920 +0.36(+1.43%)
Nov 21, 2022 24.64 25.33 24.64 25.25 11,997 +0.13(+0.50%)
Nov 18, 2022 25.73 25.73 24.64 25.13 23,043 +0.61(+2.50%)
Nov 17, 2022 24.30 24.51 23.23 24.51 39,344 -0.75(-2.97%)
Nov 16, 2022 26.49 26.50 25.02 25.26 47,713 -1.68(-6.22%)
Nov 15, 2022 28.10 28.10 26.22 26.94 28,516 +0.47(+1.77%)
Nov 14, 2022 26.48 27.74 26.31 26.47 37,695 -0.30(-1.13%)
Nov 11, 2022 25.61 27.09 25.40 26.77 69,692 +1.84(+7.39%)
Nov 10, 2022 23.75 25.06 23.54 24.93 53,657 +3.69(+17.39%)
Nov 09, 2022 22.03 22.34 21.16 21.24 17,001 -1.18(-5.26%)
Nov 08, 2022 22.14 22.88 21.79 22.42 34,654 +0.43(+1.95%)
Nov 07, 2022 21.63 22.10 21.14 21.99 33,007 +0.84(+3.96%)
Nov 04, 2022 21.00 21.25 20.24 21.15 19,412 +1.03(+5.10%)
Nov 03, 2022 19.35 20.66 18.85 20.13 15,381 +0.15(+0.76%)
Nov 02, 2022 21.57 19.97 19.97 37,898 -1.93(-8.83%)
Nov 01, 2022 22.26 22.37 21.39 21.91 21,254 +0.37(+1.70%)
Oct 31, 2022 21.39 22.25 21.24 21.54 13,247 -0.19(-0.90%)
Oct 28, 2022 21.21 21.74 20.41 21.74 32,275 +0.76(+3.62%)
Oct 27, 2022 21.91 22.16 20.87 20.98 24,797 -0.27(-1.28%)
Oct 26, 2022 21.03 21.96 20.74 21.25 56,139 +0.42(+2.01%)
Oct 25, 2022 20.39 21.04 20.39 20.83 51,266 +0.82(+4.09%)
Oct 24, 2022 19.47 20.23 19.34 20.01 60,573 +0.98(+5.17%)
Oct 21, 2022 17.90 19.12 17.77 19.03 25,202 +1.03(+5.74%)
Oct 20, 2022 19.21 19.57 17.86 18.00 51,792 -1.75(-8.88%)
Oct 19, 2022 20.37 20.58 19.39 19.75 34,101 -0.66(-3.25%)
Oct 18, 2022 20.75 20.98 19.79 20.41 63,824 +0.89(+4.58%)
Oct 17, 2022 19.41 19.77 19.12 19.52 35,655 +1.22(+6.67%)
Oct 14, 2022 19.73 19.73 18.23 18.30 39,058 -0.67(-3.54%)
Oct 13, 2022 16.94 19.33 16.28 18.97 57,727 +0.89(+4.90%)
Oct 12, 2022 17.61 18.54 17.61 18.08 42,816 +0.45(+2.54%)
Oct 11, 2022 17.57 18.29 17.29 17.63 16,831 -0.60(-3.31%)
Oct 10, 2022 18.46 18.73 17.91 18.24 22,539 -0.03(-0.16%)
Oct 07, 2022 19.39 19.40 18.03 18.27 43,436 -1.79(-8.94%)
Oct 06, 2022 20.18 20.71 19.96 20.06 16,111 -0.38(-1.86%)
Oct 05, 2022 20.20 20.84 19.98 20.44 30,607 -0.57(-2.74%)
Oct 04, 2022 19.95 21.04 19.95 21.02 60,487 +2.19(+11.65%)
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.