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

Smallcap Bull 3X Direxion (NY: TNA )

44.50 -1.43 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 9.524 9.827 9.046 9.084 52,140,540 -0.32(-3.35%)
Jan 28, 2010 9.958 9.975 9.146 9.399 61,961,300 -0.49(-4.97%)
Jan 27, 2010 9.481 9.944 9.378 9.891 47,221,904 +0.27(+2.78%)
Jan 26, 2010 9.779 9.992 9.569 9.624 34,161,256 -0.25(-2.54%)
Jan 25, 2010 10.01 10.05 9.667 9.875 35,568,144 +0.07(+0.68%)
Jan 22, 2010 10.37 10.52 9.739 9.808 70,038,712 -0.59(-5.63%)
Jan 21, 2010 11.00 11.24 10.32 10.39 74,578,408 -0.57(-5.23%)
Jan 20, 2010 11.21 11.21 10.59 10.97 48,003,064 -0.48(-4.15%)
Jan 19, 2010 10.97 11.46 10.97 11.44 23,533,190 +0.58(+5.37%)
Jan 15, 2010 11.36 10.86 10.86 10.86 91,546,512 -0.48(-4.23%)
Jan 14, 2010 11.10 11.44 11.04 11.34 22,209,412 +0.13(+1.12%)
Jan 13, 2010 10.91 11.28 10.64 11.21 31,938,552 +0.42(+3.88%)
Jan 12, 2010 10.97 11.12 10.65 10.79 33,365,164 -0.40(-3.54%)
Jan 11, 2010 11.46 11.50 11.04 11.19 24,978,480 -0.10(-0.93%)
Jan 08, 2010 11.00 11.30 10.93 11.30 20,440,972 +0.17(+1.57%)
Jan 07, 2010 10.89 11.14 10.60 11.12 31,821,004 +0.23(+2.15%)
Jan 06, 2010 10.91 11.08 10.80 10.89 26,826,084 -0.02(-0.15%)
Jan 05, 2010 10.96 11.11 10.67 10.90 25,164,126 -0.12(-1.06%)
Jan 04, 2010 10.67 11.02 10.66 11.02 21,700,002 +0.81(+7.98%)
Dec 31, 2009 10.66 10.21 10.21 10.21 33,939,460 -0.44(-4.13%)
Dec 30, 2009 10.56 10.77 10.37 10.65 19,467,528 -0.01(-0.14%)
Dec 29, 2009 10.77 10.81 10.63 10.66 10,268,305 -0.02(-0.20%)
Dec 28, 2009 10.84 10.84 10.53 10.68 14,062,556 -0.02(-0.16%)
Dec 24, 2009 10.66 10.73 10.60 10.70 9,689,998 +0.11(+1.08%)
Dec 23, 2009 10.38 10.59 10.19 10.58 23,992,048 +0.40(+3.96%)
Dec 22, 2009 9.958 10.22 9.887 10.18 20,369,468 +0.29(+2.90%)
Dec 21, 2009 9.719 9.951 9.719 9.894 23,161,724 +0.38(+3.96%)
Dec 18, 2009 9.476 9.519 9.151 9.516 34,826,828 +0.24(+2.55%)
Dec 17, 2009 9.428 9.536 9.084 9.280 30,900,520 -0.37(-3.81%)
Dec 16, 2009 9.607 9.746 9.426 9.648 33,479,542 +0.22(+2.33%)
Dec 15, 2009 9.435 9.708 9.357 9.428 25,769,308 -0.06(-0.68%)
Dec 14, 2009 9.314 9.509 9.280 9.493 25,115,862 +0.41(+4.52%)
Dec 11, 2009 9.015 9.130 8.776 9.082 26,925,440 +0.23(+2.65%)
Dec 10, 2009 9.075 9.213 8.733 8.848 30,014,060 -0.11(-1.23%)
Dec 09, 2009 8.986 9.063 8.707 8.958 35,004,400 -0.07(-0.82%)
Dec 08, 2009 9.087 9.228 8.736 9.032 33,241,776 -0.21(-2.22%)
Dec 07, 2009 9.199 9.390 9.065 9.237 26,683,630 +0.04(+0.39%)
Dec 04, 2009 9.127 9.407 8.700 9.201 58,036,356 +0.61(+7.15%)
Dec 03, 2009 9.039 9.201 8.566 8.588 32,172,032 -0.31(-3.51%)
Dec 02, 2009 8.626 9.122 8.619 8.900 31,226,316 +0.32(+3.67%)
Dec 01, 2009 8.463 8.688 8.373 8.585 29,268,256 +0.37(+4.57%)
Nov 30, 2009 8.048 8.246 7.706 8.210 44,411,320 +0.09(+1.12%)
Nov 27, 2009 7.838 8.473 7.778 8.119 26,948,646 -0.64(-7.26%)
Nov 25, 2009 8.936 8.979 8.731 8.755 25,255,882 -0.01(-0.11%)
Nov 24, 2009 8.879 8.888 8.463 8.764 34,413,016 -0.13(-1.50%)
Nov 23, 2009 8.822 9.194 8.745 8.898 35,614,428 +0.44(+5.19%)
Nov 20, 2009 8.315 8.573 8.256 8.459 34,421,920 -1.13(-11.82%)
Nov 19, 2009 10.07 10.12 9.378 9.593 52,747,720 -0.78(-7.49%)
Nov 18, 2009 10.48 10.51 10.10 10.37 29,895,840 -0.06(-0.57%)
Nov 17, 2009 10.35 10.55 10.17 10.43 30,722,288 -0.02(-0.18%)
Nov 16, 2009 9.887 10.65 9.877 10.45 43,222,784 +0.75(+7.76%)
Nov 13, 2009 9.454 9.801 9.170 9.696 32,997,412 +0.27(+2.89%)
Nov 12, 2009 9.994 10.21 9.340 9.423 42,515,740 -0.55(-5.53%)
Nov 11, 2009 10.02 10.27 9.748 9.975 37,899,120 +0.21(+2.10%)
Nov 10, 2009 9.901 10.11 9.548 9.770 32,467,408 -0.21(-2.13%)
Nov 09, 2009 9.669 9.992 9.660 9.982 28,022,814 +0.56(+5.98%)
Nov 06, 2009 9.111 9.676 9.029 9.419 42,104,160 +0.29(+3.19%)
Nov 05, 2009 8.915 9.445 8.826 9.127 46,568,652 +0.51(+5.96%)
Nov 04, 2009 9.134 9.242 8.595 8.614 56,828,800 -0.35(-3.86%)
Nov 03, 2009 8.411 8.962 8.328 8.960 48,118,904 +0.37(+4.37%)
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.