Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

43.26 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.47 11.95 11.19 11.47 58,253,264 -0.46(-3.84%)
May 27, 2010 11.35 11.94 11.10 11.93 55,468,584 +1.38(+13.06%)
May 26, 2010 10.61 11.36 10.40 10.55 58,080 +0.05(+0.50%)
May 25, 2010 9.825 10.52 9.299 10.50 155,464 -0.01(-0.14%)
May 24, 2010 10.80 11.12 10.47 10.51 47,002,080 -0.43(-3.95%)
May 21, 2010 9.973 11.23 9.827 10.95 76,895,648 +0.44(+4.20%)
May 20, 2010 11.41 11.58 10.47 10.51 198,146 -1.87(-15.12%)
May 19, 2010 12.66 13.08 11.83 12.38 61,480,088 -0.52(-4.02%)
May 18, 2010 14.13 14.25 12.70 12.90 108,145 -0.70(-5.15%)
May 17, 2010 13.77 14.10 12.48 13.60 46,780,708 +0.07(+0.55%)
May 14, 2010 13.52 14.08 12.96 13.52 50,669,980 -0.83(-5.81%)
May 13, 2010 14.69 15.08 14.14 14.36 17,168 +0.56(+4.10%)
May 12, 2010 13.76 14.83 13.71 13.79 37,134,220 +0.26(+1.91%)
May 11, 2010 13.66 14.13 13.46 13.53 11,515 +0.23(+1.76%)
May 10, 2010 12.79 13.30 12.71 13.30 40,637,280 +1.92(+16.87%)
May 07, 2010 12.10 12.62 10.98 11.38 71,141,584 -1.14(-9.12%)
May 06, 2010 12.52 14.16 12.52 12.52 19,136 -1.39(-9.99%)
May 05, 2010 14.08 14.62 13.80 13.91 42,062,408 -0.73(-4.97%)
May 04, 2010 15.46 15.47 14.35 14.64 52,192 -1.53(-9.44%)
May 03, 2010 15.44 16.20 15.42 16.16 26,838,278 +1.01(+6.69%)
Apr 30, 2010 16.59 16.70 15.10 15.15 31,820,690 -1.45(-8.75%)
Apr 29, 2010 15.97 16.61 15.68 16.60 30,476,002 +0.97(+6.23%)
Apr 28, 2010 15.83 15.95 15.39 15.63 34,640,140 +0.07(+0.46%)
Apr 27, 2010 16.49 16.97 15.45 15.56 2,093 -1.13(-6.80%)
Apr 26, 2010 16.92 17.25 16.68 16.69 34,098,588 -0.21(-1.24%)
Apr 23, 2010 16.50 16.95 16.21 16.90 33,558,548 +0.51(+3.10%)
Apr 22, 2010 15.41 16.48 15.16 16.39 35,754,968 +0.51(+3.22%)
Apr 21, 2010 15.64 15.97 15.46 15.88 31,805,486 +0.34(+2.17%)
Apr 20, 2010 15.18 15.58 15.00 15.55 16,749 +0.58(+3.88%)
Apr 19, 2010 14.90 15.35 14.31 14.97 39,162,456 -0.21(-1.37%)
Apr 16, 2010 15.65 15.80 14.82 15.17 55,237,968 -0.60(-3.81%)
Apr 15, 2010 15.62 15.87 15.57 15.78 31,693,538 +0.15(+0.93%)
Apr 14, 2010 14.95 15.63 14.88 15.63 30,160,814 +0.95(+6.49%)
Apr 13, 2010 14.49 14.71 14.23 14.68 23,872,722 +0.10(+0.69%)
Apr 12, 2010 14.43 14.67 14.33 14.58 23,718,126 +0.17(+1.20%)
Apr 09, 2010 14.23 14.42 13.97 14.40 25,689,344 +0.21(+1.50%)
Apr 08, 2010 14.08 14.39 13.77 14.19 24,724,832 -0.04(-0.27%)
Apr 07, 2010 14.31 14.47 13.95 14.23 31,111,672 -0.12(-0.87%)
Apr 06, 2010 13.98 14.46 13.89 14.35 22,386,120 +0.42(+3.03%)
Apr 05, 2010 13.49 14.13 13.38 13.93 20,088,412 +0.57(+4.27%)
Apr 01, 2010 13.33 13.36 13.36 13.36 48,609,012 +0.33(+2.51%)
Mar 31, 2010 13.19 13.60 13.02 13.03 22,046,478 -0.31(-2.35%)
Mar 30, 2010 13.31 13.55 13.05 13.35 23,240,528 +0.12(+0.92%)
Mar 29, 2010 13.20 13.35 13.03 13.23 23,757,132 +0.21(+1.60%)
Mar 26, 2010 13.20 13.45 12.87 13.02 30,881,340 -0.01(-0.06%)
Mar 25, 2010 13.63 13.91 13.01 13.02 42,654,160 -0.26(-1.96%)
Mar 24, 2010 13.53 13.68 13.28 13.29 39,315,456 -0.47(-3.38%)
Mar 23, 2010 13.30 13.77 13.12 13.75 36,011,772 +0.51(+3.84%)
Mar 22, 2010 12.46 13.35 12.37 13.24 38,155,968 +0.53(+4.17%)
Mar 19, 2010 13.37 13.37 12.59 12.71 40,921,460 -0.53(-3.97%)
Mar 18, 2010 13.33 13.54 13.17 13.24 29,708,154 -0.13(-1.00%)
Mar 17, 2010 13.22 13.61 13.21 13.37 28,289,694 +0.24(+1.80%)
Mar 16, 2010 12.97 13.13 12.73 13.13 29,666,006 +0.32(+2.52%)
Mar 15, 2010 12.61 12.88 12.56 12.81 29,331,858 -0.12(-0.90%)
Mar 12, 2010 13.15 13.16 12.67 12.93 33,060,454 -0.01(-0.11%)
Mar 11, 2010 12.60 12.99 12.46 12.94 35,225,764 +0.12(+0.95%)
Mar 10, 2010 12.55 13.03 12.52 12.82 36,563,868 +0.31(+2.50%)
Mar 09, 2010 12.26 12.79 12.26 12.51 30,998,970 +0.14(+1.16%)
Mar 08, 2010 12.31 12.48 12.24 12.37 21,356,722 +0.07(+0.54%)
Mar 05, 2010 11.81 12.36 11.71 12.30 29,087,414 +0.70(+6.05%)
Mar 04, 2010 11.52 11.63 11.37 11.60 23,745,272 +0.10(+0.83%)
Mar 03, 2010 11.48 11.70 11.33 11.50 27,926,870 +0.18(+1.62%)
Mar 02, 2010 11.19 11.51 11.14 11.32 30,926,934 +0.27(+2.49%)
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.