Direxion Daily Transportation Bull 3X Shares (TPOR)
NYSEARCA: TPOR · Real-Time Price · USD
22.41
-0.09 (-0.40%)
At close: Jun 5, 2025, 4:00 PM
22.41
0.00 (0.00%)
After-hours: Jun 5, 2025, 8:00 PM EDT
TPOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.62 | 22.74 | 22.07 | 22.41 | 22.41 | -0.40% | 23,526 |
| Jun 4, 2025 | 22.79 | 22.80 | 22.21 | 22.50 | 22.50 | 0.04% | 14,187 |
| Jun 3, 2025 | 22.59 | 22.68 | 22.44 | 22.49 | 22.49 | 1.95% | 21,135 |
| Jun 2, 2025 | 22.20 | 22.20 | 21.04 | 22.06 | 22.06 | -1.65% | 42,092 |
| May 30, 2025 | 22.50 | 22.64 | 21.95 | 22.43 | 22.43 | -1.06% | 16,178 |
| May 29, 2025 | 23.00 | 23.00 | 22.26 | 22.67 | 22.67 | -1.95% | 22,802 |
| May 28, 2025 | 23.91 | 24.01 | 23.12 | 23.12 | 23.12 | -2.57% | 15,399 |
| May 27, 2025 | 23.13 | 23.88 | 22.91 | 23.73 | 23.73 | 6.36% | 16,883 |
| May 23, 2025 | 21.83 | 22.51 | 21.75 | 22.31 | 22.31 | -2.02% | 17,649 |
| May 22, 2025 | 22.50 | 23.09 | 22.25 | 22.77 | 22.77 | 0.26% | 10,081 |
| May 21, 2025 | 24.00 | 24.04 | 22.62 | 22.71 | 22.71 | -8.87% | 49,919 |
| May 20, 2025 | 25.56 | 25.86 | 24.67 | 24.92 | 24.92 | -2.81% | 17,120 |
| May 19, 2025 | 24.90 | 25.71 | 24.71 | 25.64 | 25.64 | -0.89% | 10,700 |
| May 16, 2025 | 24.92 | 26.00 | 24.92 | 25.87 | 25.87 | 3.85% | 34,668 |
| May 15, 2025 | 24.94 | 25.28 | 24.43 | 24.91 | 24.91 | -0.64% | 24,610 |
| May 14, 2025 | 25.35 | 25.52 | 24.85 | 25.07 | 25.07 | -2.15% | 35,594 |
| May 13, 2025 | 25.02 | 25.94 | 24.76 | 25.62 | 25.62 | 2.81% | 52,262 |
| May 12, 2025 | 23.33 | 24.97 | 23.33 | 24.92 | 24.92 | 19.58% | 132,988 |
| May 9, 2025 | 21.35 | 21.47 | 20.56 | 20.84 | 20.84 | -0.90% | 15,176 |
| May 8, 2025 | 20.05 | 21.54 | 20.05 | 21.03 | 21.03 | 5.94% | 30,636 |
| May 7, 2025 | 19.18 | 20.14 | 19.15 | 19.85 | 19.85 | 0.20% | 10,915 |
| May 6, 2025 | 19.83 | 20.28 | 19.46 | 19.81 | 19.81 | -4.02% | 65,023 |
| May 5, 2025 | 20.10 | 21.24 | 19.89 | 20.64 | 20.64 | 0.49% | 55,086 |
| May 2, 2025 | 19.31 | 20.97 | 19.31 | 20.54 | 20.54 | 10.97% | 60,316 |
| May 1, 2025 | 18.59 | 19.05 | 18.37 | 18.51 | 18.51 | -0.43% | 21,821 |
| Apr 30, 2025 | 17.39 | 18.68 | 16.92 | 18.59 | 18.59 | 2.14% | 31,333 |
| Apr 29, 2025 | 17.85 | 18.27 | 17.62 | 18.20 | 18.20 | 1.68% | 17,479 |
| Apr 28, 2025 | 17.93 | 18.32 | 17.50 | 17.90 | 17.90 | 1.13% | 17,371 |
| Apr 25, 2025 | 18.07 | 18.33 | 17.36 | 17.70 | 17.70 | -6.57% | 37,208 |
| Apr 24, 2025 | 16.80 | 18.94 | 16.80 | 18.94 | 18.94 | 6.73% | 16,998 |
| Apr 23, 2025 | 18.89 | 19.61 | 17.59 | 17.75 | 17.75 | 2.96% | 34,224 |
| Apr 22, 2025 | 17.18 | 17.59 | 16.82 | 17.24 | 17.24 | 3.23% | 23,911 |
| Apr 21, 2025 | 17.00 | 17.02 | 15.94 | 16.70 | 16.70 | -5.38% | 39,581 |
| Apr 17, 2025 | 17.10 | 18.06 | 17.05 | 17.65 | 17.65 | 6.01% | 21,832 |
| Apr 16, 2025 | 17.49 | 17.60 | 16.14 | 16.65 | 16.65 | -5.88% | 22,705 |
| Apr 15, 2025 | 17.83 | 18.49 | 17.57 | 17.69 | 17.69 | -1.45% | 11,886 |
| Apr 14, 2025 | 18.18 | 18.26 | 17.60 | 17.95 | 17.95 | 3.29% | 17,773 |
| Apr 11, 2025 | 16.86 | 17.38 | 15.80 | 17.38 | 17.38 | 1.82% | 15,648 |
| Apr 10, 2025 | 18.45 | 18.85 | 15.86 | 17.07 | 17.07 | -12.86% | 51,799 |
| Apr 9, 2025 | 14.88 | 19.95 | 14.65 | 19.59 | 19.59 | 33.17% | 113,297 |
| Apr 8, 2025 | 17.23 | 17.70 | 14.02 | 14.71 | 14.71 | -6.48% | 76,567 |
| Apr 7, 2025 | 14.62 | 17.44 | 14.03 | 15.73 | 15.73 | -1.75% | 59,386 |
| Apr 4, 2025 | 16.91 | 17.07 | 15.16 | 16.01 | 16.01 | -13.32% | 50,152 |
| Apr 3, 2025 | 21.87 | 21.87 | 18.30 | 18.47 | 18.47 | -25.34% | 56,845 |
| Apr 2, 2025 | 23.75 | 24.86 | 23.73 | 24.74 | 24.74 | 4.74% | 27,521 |
| Apr 1, 2025 | 23.11 | 23.73 | 22.54 | 23.62 | 23.62 | -0.80% | 12,914 |
| Mar 31, 2025 | 22.73 | 24.00 | 22.30 | 23.81 | 23.81 | 1.88% | 16,599 |
| Mar 28, 2025 | 25.00 | 25.00 | 23.37 | 23.37 | 23.37 | -7.74% | 16,218 |
| Mar 27, 2025 | 25.36 | 25.86 | 25.07 | 25.33 | 25.33 | -1.13% | 9,696 |
| Mar 26, 2025 | 25.76 | 25.92 | 25.32 | 25.62 | 25.62 | -0.54% | 12,550 |