Direxion Daily Transportation Bull 3X Shares (TPOR)
NYSEARCA: TPOR · Real-Time Price · USD
32.50
+0.52 (1.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.54 | 32.91 | 31.94 | 31.98 | 31.98 | -1.90% | 12,102 |
| Sep 24, 2024 | 31.33 | 32.60 | 31.31 | 32.60 | 32.60 | 5.33% | 22,326 |
| Sep 23, 2024 | 31.11 | 31.11 | 30.25 | 30.95 | 30.82 | 1.71% | 8,451 |
| Sep 20, 2024 | 31.05 | 31.05 | 30.15 | 30.43 | 30.30 | -7.25% | 34,120 |
| Sep 19, 2024 | 33.63 | 33.63 | 32.66 | 32.81 | 32.67 | 3.37% | 28,774 |
| Sep 18, 2024 | 31.50 | 32.57 | 30.10 | 31.74 | 31.61 | 1.05% | 22,750 |
| Sep 17, 2024 | 30.97 | 32.26 | 30.97 | 31.41 | 31.28 | 3.19% | 39,514 |
| Sep 16, 2024 | 30.32 | 30.77 | 29.94 | 30.44 | 30.31 | 1.23% | 18,592 |
| Sep 13, 2024 | 30.19 | 30.59 | 29.77 | 30.07 | 29.94 | 4.26% | 30,744 |
| Sep 12, 2024 | 29.04 | 29.04 | 28.07 | 28.84 | 28.72 | -0.21% | 11,103 |
| Sep 11, 2024 | 28.99 | 28.99 | 26.88 | 28.90 | 28.78 | -0.76% | 17,344 |
| Sep 10, 2024 | 29.52 | 29.62 | 28.22 | 29.12 | 29.00 | -0.65% | 6,288 |
| Sep 9, 2024 | 28.66 | 29.53 | 28.66 | 29.31 | 29.19 | 3.72% | 9,241 |
| Sep 6, 2024 | 29.41 | 29.60 | 27.75 | 28.26 | 28.14 | -3.12% | 38,139 |
| Sep 5, 2024 | 30.44 | 30.44 | 28.93 | 29.17 | 29.05 | -4.77% | 12,586 |
| Sep 4, 2024 | 30.10 | 31.04 | 30.10 | 30.63 | 30.50 | 1.19% | 13,656 |
| Sep 3, 2024 | 30.27 | 30.66 | 29.92 | 30.27 | 30.14 | -1.94% | 15,083 |
| Aug 30, 2024 | 30.11 | 30.87 | 29.93 | 30.87 | 30.74 | 3.38% | 13,196 |
| Aug 29, 2024 | 30.22 | 30.81 | 29.74 | 29.86 | 29.73 | 0.81% | 21,198 |
| Aug 28, 2024 | 29.61 | 29.69 | 29.30 | 29.62 | 29.50 | -0.17% | 5,362 |
| Aug 27, 2024 | 29.67 | 29.78 | 29.20 | 29.67 | 29.55 | -0.87% | 8,021 |
| Aug 26, 2024 | 30.45 | 30.83 | 29.83 | 29.93 | 29.80 | -1.64% | 7,615 |
| Aug 23, 2024 | 29.48 | 30.53 | 29.33 | 30.43 | 30.30 | 4.21% | 15,332 |
| Aug 22, 2024 | 29.57 | 30.08 | 28.92 | 29.20 | 29.08 | -1.02% | 10,400 |
| Aug 21, 2024 | 29.42 | 29.63 | 29.26 | 29.50 | 29.38 | 1.27% | 3,197 |
| Aug 20, 2024 | 29.68 | 29.71 | 29.05 | 29.13 | 29.01 | -1.92% | 8,513 |
| Aug 19, 2024 | 29.12 | 29.79 | 29.12 | 29.70 | 29.58 | 3.59% | 33,604 |
| Aug 16, 2024 | 28.45 | 28.73 | 28.43 | 28.67 | 28.55 | -0.03% | 8,472 |
| Aug 15, 2024 | 28.29 | 29.37 | 28.29 | 28.68 | 28.56 | 5.02% | 27,585 |
| Aug 14, 2024 | 27.25 | 27.34 | 26.95 | 27.31 | 27.20 | 0.92% | 16,522 |
| Aug 13, 2024 | 26.57 | 27.06 | 26.09 | 27.06 | 26.95 | 3.44% | 11,414 |
| Aug 12, 2024 | 26.57 | 26.57 | 25.77 | 26.16 | 26.05 | -1.21% | 17,719 |
| Aug 9, 2024 | 27.08 | 27.22 | 25.97 | 26.48 | 26.37 | -2.72% | 17,064 |
| Aug 8, 2024 | 25.86 | 27.22 | 25.86 | 27.22 | 27.11 | 8.45% | 17,196 |
| Aug 7, 2024 | 26.77 | 27.04 | 25.10 | 25.10 | 24.99 | -2.71% | 20,749 |
| Aug 6, 2024 | 24.55 | 26.44 | 24.55 | 25.80 | 25.69 | 8.09% | 51,783 |
| Aug 5, 2024 | 22.89 | 24.58 | 22.40 | 23.87 | 23.77 | -5.99% | 33,083 |
| Aug 2, 2024 | 26.65 | 26.65 | 24.40 | 25.39 | 25.28 | -8.83% | 60,287 |
| Aug 1, 2024 | 30.35 | 30.76 | 27.52 | 27.85 | 27.73 | -6.86% | 41,500 |
| Jul 31, 2024 | 29.68 | 30.96 | 29.20 | 29.90 | 29.77 | 2.08% | 26,581 |
| Jul 30, 2024 | 28.93 | 30.11 | 28.93 | 29.29 | 29.17 | 2.52% | 45,387 |
| Jul 29, 2024 | 28.98 | 29.44 | 28.41 | 28.57 | 28.45 | -1.28% | 13,021 |
| Jul 26, 2024 | 29.34 | 29.54 | 28.43 | 28.94 | 28.82 | 0.94% | 19,550 |
| Jul 25, 2024 | 27.85 | 30.74 | 27.71 | 28.67 | 28.55 | 2.39% | 47,467 |
| Jul 24, 2024 | 28.73 | 28.83 | 27.70 | 28.00 | 27.88 | -3.68% | 24,473 |
| Jul 23, 2024 | 29.80 | 29.91 | 28.92 | 29.07 | 28.95 | -5.89% | 58,484 |
| Jul 22, 2024 | 30.88 | 31.03 | 29.71 | 30.89 | 30.76 | 1.01% | 22,610 |
| Jul 19, 2024 | 29.88 | 30.75 | 29.68 | 30.58 | 30.45 | 0.99% | 30,504 |
| Jul 18, 2024 | 31.71 | 32.17 | 29.86 | 30.28 | 30.15 | -5.17% | 66,272 |
| Jul 17, 2024 | 33.49 | 33.55 | 31.92 | 31.93 | 31.80 | -7.10% | 96,134 |
| Jul 16, 2024 | 31.72 | 34.54 | 31.65 | 34.37 | 34.23 | 10.09% | 131,010 |
| Jul 15, 2024 | 29.86 | 31.47 | 29.86 | 31.22 | 31.09 | 4.55% | 80,998 |
| Jul 12, 2024 | 29.61 | 30.66 | 29.61 | 29.86 | 29.73 | 0.84% | 64,668 |
| Jul 11, 2024 | 27.42 | 29.75 | 27.30 | 29.61 | 29.49 | 6.86% | 39,405 |
| Jul 10, 2024 | 27.70 | 27.73 | 27.11 | 27.71 | 27.59 | 0.40% | 21,443 |
| Jul 9, 2024 | 28.15 | 28.16 | 27.51 | 27.60 | 27.48 | -2.27% | 13,936 |
| Jul 8, 2024 | 28.67 | 28.76 | 27.86 | 28.24 | 28.12 | -1.33% | 25,287 |
| Jul 5, 2024 | 29.07 | 29.07 | 28.12 | 28.62 | 28.50 | -1.92% | 26,447 |
| Jul 3, 2024 | 29.25 | 29.97 | 29.15 | 29.18 | 29.06 | 0.72% | 24,454 |
| Jul 2, 2024 | 28.85 | 29.07 | 28.30 | 28.97 | 28.85 | 0.17% | 14,927 |
| Jul 1, 2024 | 29.81 | 29.87 | 28.47 | 28.92 | 28.80 | -2.69% | 41,187 |
| Jun 28, 2024 | 29.10 | 30.05 | 29.10 | 29.72 | 29.60 | 4.13% | 43,409 |
| Jun 27, 2024 | 28.91 | 28.91 | 28.34 | 28.54 | 28.42 | -1.59% | 18,072 |
| Jun 26, 2024 | 28.55 | 29.33 | 28.44 | 29.00 | 28.88 | 2.44% | 26,637 |
| Jun 25, 2024 | 28.42 | 28.42 | 27.55 | 28.31 | 28.19 | -2.38% | 35,092 |
| Jun 24, 2024 | 28.28 | 29.69 | 28.28 | 29.00 | 28.80 | 1.93% | 58,206 |
| Jun 21, 2024 | 28.68 | 28.68 | 27.60 | 28.45 | 28.25 | 0.11% | 33,379 |
| Jun 20, 2024 | 27.62 | 28.49 | 27.62 | 28.42 | 28.22 | 2.23% | 10,827 |
| Jun 18, 2024 | 27.86 | 28.40 | 27.80 | 27.80 | 27.61 | -0.68% | 8,346 |
| Jun 17, 2024 | 26.93 | 27.99 | 26.93 | 27.99 | 27.80 | 2.04% | 26,694 |
| Jun 14, 2024 | 27.58 | 27.58 | 25.93 | 27.43 | 27.24 | -2.87% | 30,650 |
| Jun 13, 2024 | 29.64 | 29.64 | 27.57 | 28.24 | 28.04 | -4.95% | 28,611 |
| Jun 12, 2024 | 29.58 | 30.53 | 29.16 | 29.71 | 29.50 | 3.88% | 51,873 |
| Jun 11, 2024 | 28.31 | 28.60 | 27.92 | 28.60 | 28.40 | -1.89% | 56,243 |
| Jun 10, 2024 | 28.64 | 29.23 | 28.53 | 29.15 | 28.95 | 1.53% | 25,385 |
| Jun 7, 2024 | 28.62 | 29.23 | 28.11 | 28.71 | 28.51 | -0.24% | 17,109 |
| Jun 6, 2024 | 28.44 | 29.10 | 28.38 | 28.78 | 28.58 | 1.41% | 44,940 |
| Jun 5, 2024 | 27.76 | 28.48 | 27.17 | 28.38 | 28.18 | 4.19% | 19,528 |
| Jun 4, 2024 | 27.71 | 28.55 | 27.00 | 27.24 | 27.05 | -1.13% | 50,510 |
| Jun 3, 2024 | 28.72 | 28.84 | 26.88 | 27.55 | 27.36 | -2.99% | 40,546 |
| May 31, 2024 | 27.29 | 28.43 | 26.92 | 28.40 | 28.20 | 4.84% | 78,216 |
| May 30, 2024 | 26.74 | 27.22 | 26.40 | 27.09 | 26.90 | 1.96% | 34,439 |
| May 29, 2024 | 26.31 | 26.62 | 25.28 | 26.57 | 26.39 | -2.64% | 35,117 |
| May 28, 2024 | 28.12 | 28.12 | 27.03 | 27.29 | 27.10 | -2.92% | 28,129 |
| May 24, 2024 | 27.86 | 28.11 | 27.70 | 28.11 | 27.92 | 1.63% | 17,163 |
| May 23, 2024 | 29.24 | 29.24 | 27.39 | 27.66 | 27.47 | -5.18% | 35,076 |
| May 22, 2024 | 29.00 | 29.38 | 28.65 | 29.17 | 28.97 | 0.90% | 33,017 |
| May 21, 2024 | 30.22 | 30.22 | 28.85 | 28.91 | 28.71 | -5.86% | 34,456 |
| May 20, 2024 | 31.09 | 31.22 | 30.55 | 30.71 | 30.50 | -1.95% | 12,131 |
| May 17, 2024 | 31.50 | 31.58 | 31.15 | 31.32 | 31.10 | -1.48% | 12,529 |
| May 16, 2024 | 31.85 | 32.16 | 31.79 | 31.79 | 31.57 | -0.97% | 5,736 |
| May 15, 2024 | 32.39 | 32.39 | 31.79 | 32.10 | 31.88 | 1.39% | 11,743 |
| May 14, 2024 | 32.51 | 32.61 | 31.34 | 31.66 | 31.44 | -1.31% | 12,257 |
| May 13, 2024 | 32.30 | 32.30 | 31.89 | 32.08 | 31.86 | 0.03% | 5,604 |
| May 10, 2024 | 32.24 | 32.36 | 31.82 | 32.07 | 31.85 | 0.37% | 5,170 |
| May 9, 2024 | 31.28 | 32.06 | 31.17 | 31.95 | 31.73 | 2.44% | 12,362 |
| May 8, 2024 | 30.25 | 31.36 | 30.07 | 31.19 | 30.97 | -1.82% | 25,153 |
| May 7, 2024 | 32.12 | 32.28 | 31.64 | 31.77 | 31.55 | -0.23% | 13,835 |
| May 6, 2024 | 31.92 | 32.05 | 31.59 | 31.84 | 31.62 | 2.71% | 15,205 |
| May 3, 2024 | 31.50 | 31.92 | 31.00 | 31.00 | 30.79 | 2.11% | 24,127 |