Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.97 +0.69 (+1.96%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.08 33.45 32.74 33.30 3,769,438 +0.33(+1.00%)
Oct 28, 2016 33.20 33.77 32.71 32.97 7,186,526 -0.26(-0.79%)
Oct 27, 2016 34.76 34.76 33.00 33.23 7,241,913 -1.21(-3.52%)
Oct 26, 2016 34.77 35.53 34.18 34.45 8,719,095 -1.01(-2.85%)
Oct 25, 2016 36.22 36.41 35.19 35.46 5,428,716 -0.82(-2.25%)
Oct 24, 2016 36.46 36.95 35.94 36.27 5,745,569 +0.71(+1.98%)
Oct 21, 2016 34.91 35.87 34.74 35.57 5,129,800 -0.09(-0.24%)
Oct 20, 2016 35.70 36.07 35.05 35.66 7,187,179 -0.30(-0.85%)
Oct 19, 2016 35.72 36.40 35.13 35.96 5,813,450 +0.45(+1.27%)
Oct 18, 2016 36.02 36.09 35.28 35.51 5,113,619 +0.55(+1.58%)
Oct 17, 2016 35.21 35.44 34.85 34.96 4,978,738 -0.10(-0.28%)
Oct 14, 2016 35.92 36.32 35.06 35.06 8,404,604 -0.44(-1.23%)
Oct 13, 2016 35.60 35.96 34.81 35.49 10,579,279 -0.92(-2.54%)
Oct 12, 2016 36.55 37.03 36.07 36.41 6,810,937 -0.06(-0.16%)
Oct 11, 2016 38.38 38.42 35.88 36.47 11,711,180 -2.10(-5.44%)
Oct 10, 2016 37.97 39.02 37.95 38.57 6,237,507 +1.31(+3.52%)
Oct 07, 2016 38.42 38.66 36.75 37.26 8,227,105 -0.94(-2.47%)
Oct 06, 2016 38.17 38.39 37.30 38.20 6,734,669 -0.14(-0.37%)
Oct 05, 2016 38.06 39.00 38.06 38.34 5,740,059 +0.66(+1.76%)
Oct 04, 2016 38.46 38.67 37.16 37.68 8,772,567 -0.53(-1.39%)
Oct 03, 2016 38.24 38.50 37.61 38.21 6,511,634 -0.39(-1.00%)
Sep 30, 2016 37.89 39.10 37.39 38.60 7,693,691 +1.21(+3.25%)
Sep 29, 2016 39.06 39.06 37.26 37.39 9,165,394 -1.68(-4.31%)
Sep 28, 2016 38.41 39.15 37.62 39.07 7,353,911 +0.83(+2.16%)
Sep 27, 2016 37.68 38.35 37.38 38.24 6,839,904 +0.44(+1.16%)
Sep 26, 2016 38.32 38.64 37.64 37.80 6,110,988 -1.13(-2.91%)
Sep 23, 2016 39.63 39.92 38.93 38.93 5,244,839 -0.83(-2.09%)
Sep 22, 2016 38.81 39.85 38.81 39.77 7,754,654 +1.68(+4.40%)
Sep 21, 2016 36.93 38.15 36.50 38.09 8,799,857 +1.50(+4.10%)
Sep 20, 2016 37.47 37.50 36.56 36.59 4,523,526 -0.42(-1.12%)
Sep 19, 2016 36.70 37.79 36.41 37.00 6,976,322 +0.72(+1.97%)
Sep 16, 2016 35.95 36.40 35.62 36.29 5,669,854 -0.21(-0.57%)
Sep 15, 2016 35.27 36.59 35.14 36.50 6,242,891 +1.31(+3.72%)
Sep 14, 2016 35.37 35.97 34.94 35.19 6,689,763 -0.01(-0.04%)
Sep 13, 2016 36.55 36.64 34.57 35.20 10,604,842 -2.12(-5.67%)
Sep 12, 2016 35.40 37.36 35.24 37.32 11,530,348 +1.48(+4.13%)
Sep 09, 2016 38.62 38.64 35.82 35.84 11,383,751 -3.73(-9.42%)
Sep 08, 2016 39.67 39.78 39.19 39.57 6,343,987 -0.22(-0.55%)
Sep 07, 2016 38.98 39.81 38.91 39.78 4,659,738 +0.69(+1.77%)
Sep 06, 2016 39.34 39.38 38.46 39.09 5,438,274 +0.17(+0.43%)
Sep 02, 2016 38.46 38.92 38.92 38.92 6,187,975 +1.09(+2.89%)
Sep 01, 2016 37.90 38.14 36.68 37.83 7,641,131 +0.05(+0.14%)
Aug 31, 2016 38.31 38.40 37.16 37.78 8,665,522 -0.64(-1.66%)
Aug 30, 2016 38.34 38.65 37.92 38.42 5,887,196 +0.19(+0.49%)
Aug 29, 2016 37.80 38.63 37.79 38.23 4,712,893 +0.62(+1.65%)
Aug 26, 2016 37.95 38.85 36.94 37.61 9,101,148 -0.23(-0.61%)
Aug 25, 2016 37.24 38.20 37.22 37.84 5,631,753 +0.18(+0.49%)
Aug 24, 2016 38.46 38.74 37.36 37.66 7,675,508 -0.91(-2.36%)
Aug 23, 2016 38.16 38.92 38.16 38.57 5,692,019 +0.81(+2.14%)
Aug 22, 2016 37.32 37.90 36.99 37.76 8,072,500 +0.25(+0.67%)
Aug 19, 2016 37.39 37.65 36.94 37.51 5,309,337 -0.03(-0.09%)
Aug 18, 2016 36.78 37.58 36.74 37.54 5,938,582 +0.76(+2.08%)
Aug 17, 2016 37.11 37.17 36.11 36.78 7,417,483 -0.30(-0.82%)
Aug 16, 2016 37.72 37.73 36.95 37.08 6,168,104 -0.92(-2.42%)
Aug 15, 2016 37.15 38.24 37.12 38.00 6,242,097 +1.11(+3.01%)
Aug 12, 2016 36.59 37.14 36.40 36.89 6,679,685 +0.11(+0.29%)
Aug 11, 2016 36.74 37.09 36.36 36.78 6,069,108 +0.48(+1.32%)
Aug 10, 2016 37.10 37.29 35.98 36.30 8,331,017 -0.76(-2.05%)
Aug 09, 2016 36.99 37.32 36.87 37.06 5,846,178 +0.11(+0.30%)
Aug 08, 2016 37.09 37.51 36.78 36.95 6,483,938 -0.07(-0.18%)
Aug 05, 2016 36.16 37.26 35.85 37.02 7,736,932 +1.57(+4.42%)
Aug 04, 2016 35.39 36.04 35.23 35.45 6,794,872 +0.06(+0.18%)
Aug 03, 2016 34.46 35.42 34.22 35.39 6,567,627 +0.88(+2.54%)
Aug 02, 2016 36.01 36.09 34.22 34.51 8,864,581 -1.51(-4.19%)
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.