Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Bull 3X Direxion (NY: TNA )

37.03 +1.02 (+2.83%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.25 10.50 9.668 10.25 53,431,536 +0.04(+0.39%)
Jul 29, 2010 10.55 10.70 9.730 10.21 25,896 -0.09(-0.83%)
Jul 28, 2010 10.78 10.92 10.11 10.29 21,823 -0.52(-4.82%)
Jul 27, 2010 11.25 11.34 10.71 10.81 36,289 -0.14(-1.27%)
Jul 26, 2010 10.38 10.97 10.22 10.95 43,588,464 +0.71(+6.92%)
Jul 23, 2010 9.393 10.29 9.315 10.24 64,179,584 +0.70(+7.29%)
Jul 22, 2010 9.019 9.637 9.012 9.547 42,844 +0.92(+10.62%)
Jul 21, 2010 9.334 9.381 8.557 8.630 64,416,348 -0.47(-5.15%)
Jul 20, 2010 8.315 9.159 8.204 9.099 69,395 +0.44(+5.09%)
Jul 19, 2010 8.664 8.746 8.187 8.659 50,331,468 +0.07(+0.83%)
Jul 16, 2010 8.588 9.464 8.498 8.588 72,067,088 -0.87(-9.17%)
Jul 15, 2010 9.947 9.955 9.272 9.455 56,581,924 -0.43(-4.36%)
Jul 14, 2010 9.921 10.09 9.666 9.886 37,378 -0.10(-1.04%)
Jul 13, 2010 9.526 10.11 9.417 9.990 47,509 +0.44(+4.63%)
Jul 12, 2010 9.379 9.571 8.870 9.548 48,500,452 +0.11(+1.15%)
Jul 09, 2010 9.439 9.445 8.948 9.439 43,245,944 +0.41(+4.52%)
Jul 08, 2010 8.960 9.107 8.647 9.031 33,009 +0.38(+4.35%)
Jul 07, 2010 7.924 8.682 7.924 8.654 57,101,936 +0.79(+10.06%)
Jul 06, 2010 8.621 8.825 7.704 7.863 35,850 -0.32(-3.91%)
Jul 02, 2010 8.183 8.633 8.024 8.183 60,071,348 -0.26(-3.11%)
Jul 01, 2010 8.675 8.758 7.799 8.446 97,332,312 -0.19(-2.22%)
Jun 30, 2010 8.872 9.282 8.547 8.637 82,789 -0.26(-2.95%)
Jun 29, 2010 8.898 9.606 8.751 8.900 43,950 -1.39(-13.51%)
Jun 25, 2010 10.29 10.41 9.642 10.29 60,472,128 +0.50(+5.05%)
Jun 24, 2010 10.01 10.26 9.722 9.796 35,246 -0.47(-4.57%)
Jun 23, 2010 10.30 10.66 9.917 10.27 60,080,388 -0.12(-1.16%)
Jun 22, 2010 11.20 11.55 10.33 10.39 40,869 -0.68(-6.16%)
Jun 21, 2010 11.96 12.02 10.87 11.07 54,805,712 -0.35(-3.07%)
Jun 18, 2010 11.42 11.70 11.23 11.42 32,936,638 +0.04(+0.38%)
Jun 17, 2010 11.55 11.61 10.99 11.38 11,207 +0.02(+0.19%)
Jun 16, 2010 11.20 11.70 11.13 11.35 40,913,808 -0.11(-0.93%)
Jun 15, 2010 10.98 11.58 10.84 11.46 51,498 +0.78(+7.27%)
Jun 14, 2010 10.92 11.25 10.61 10.68 49,162,744 +0.18(+1.76%)
Jun 11, 2010 9.732 10.53 9.670 10.50 44,870,408 +0.41(+4.04%)
Jun 10, 2010 9.637 10.10 9.528 10.09 39,716 +0.96(+10.48%)
Jun 09, 2010 9.341 9.801 8.993 9.135 64,972,432 +0.03(+0.36%)
Jun 08, 2010 9.239 9.448 8.614 9.102 81,763 -0.06(-0.64%)
Jun 07, 2010 10.07 10.17 9.133 9.161 57,040,480 -0.76(-7.69%)
Jun 04, 2010 9.924 11.04 9.824 9.924 69,140,648 -1.66(-14.30%)
Jun 03, 2010 11.31 11.75 11.13 11.58 53,099,932 +0.35(+3.14%)
Jun 02, 2010 10.54 11.24 10.24 11.23 94,575 +0.89(+8.57%)
Jun 01, 2010 11.04 11.49 10.33 10.34 63,368 -1.04(-9.14%)
May 28, 2010 11.38 11.86 11.10 11.38 58,721,908 -0.45(-3.84%)
May 27, 2010 11.26 11.84 11.02 11.84 55,914,824 +1.37(+13.06%)
May 26, 2010 10.53 11.27 10.31 10.47 58,547 +0.05(+0.50%)
May 25, 2010 9.746 10.44 9.225 10.42 156,714 -0.01(-0.14%)
May 24, 2010 10.71 11.03 10.39 10.43 47,380,208 -0.43(-3.95%)
May 21, 2010 9.893 11.14 9.749 10.86 77,514,272 +0.44(+4.20%)
May 20, 2010 11.32 11.49 10.39 10.42 199,741 -1.86(-15.12%)
May 19, 2010 12.56 12.97 11.73 12.28 61,974,692 -0.51(-4.02%)
May 18, 2010 14.02 14.14 12.60 12.79 109,015 -0.69(-5.15%)
May 17, 2010 13.66 13.98 12.38 13.49 47,157,056 +0.07(+0.55%)
May 14, 2010 13.41 13.97 12.85 13.41 51,077,616 -0.83(-5.81%)
May 13, 2010 14.57 14.96 14.03 14.24 17,306 +0.56(+4.09%)
May 12, 2010 13.65 14.71 13.60 13.68 37,432,964 +0.26(+1.91%)
May 11, 2010 13.55 14.01 13.35 13.43 11,608 +0.23(+1.76%)
May 10, 2010 12.69 13.19 12.61 13.19 40,964,204 +1.90(+16.87%)
May 07, 2010 12.01 12.52 10.90 11.29 71,713,920 -1.13(-9.12%)
May 06, 2010 12.42 14.05 12.42 12.42 19,290 -1.38(-9.99%)
May 05, 2010 13.97 14.51 13.69 13.80 42,400,800 -0.72(-4.97%)
May 04, 2010 15.34 15.35 14.24 14.52 52,612 -1.51(-9.44%)
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.