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

Smallcap Bull 3X Direxion (NY: TNA )

36.67 +0.37 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2010 13.03 13.43 12.86 12.88 22,318,450 -0.31(-2.35%)
Mar 30, 2010 13.15 13.38 12.89 13.18 23,527,228 +0.12(+0.92%)
Mar 29, 2010 13.04 13.18 12.87 13.06 24,050,206 +0.21(+1.60%)
Mar 26, 2010 13.04 13.29 12.72 12.86 31,262,300 -0.01(-0.05%)
Mar 25, 2010 13.47 13.74 12.85 12.87 43,180,352 -0.26(-1.96%)
Mar 24, 2010 13.36 13.51 13.12 13.12 39,800,464 -0.46(-3.38%)
Mar 23, 2010 13.14 13.60 12.96 13.58 36,456,024 +0.50(+3.84%)
Mar 22, 2010 12.31 13.19 12.22 13.08 38,626,668 +0.52(+4.17%)
Mar 19, 2010 13.20 13.21 12.43 12.56 41,426,280 -0.52(-3.97%)
Mar 18, 2010 13.17 13.37 13.01 13.08 30,074,640 -0.13(-1.00%)
Mar 17, 2010 13.06 13.45 13.05 13.21 28,638,682 +0.23(+1.80%)
Mar 16, 2010 12.81 12.97 12.57 12.97 30,031,974 +0.32(+2.52%)
Mar 15, 2010 12.46 12.73 12.41 12.66 29,693,704 -0.12(-0.91%)
Mar 12, 2010 12.99 13.00 12.51 12.77 33,468,298 -0.01(-0.11%)
Mar 11, 2010 12.45 12.83 12.31 12.79 35,660,316 +0.12(+0.95%)
Mar 10, 2010 12.40 12.87 12.37 12.67 37,014,932 +0.31(+2.50%)
Mar 09, 2010 12.11 12.63 12.11 12.36 31,381,382 +0.14(+1.16%)
Mar 08, 2010 12.16 12.33 12.09 12.21 21,620,184 +0.07(+0.54%)
Mar 05, 2010 11.67 12.21 11.57 12.15 29,446,244 +0.69(+6.05%)
Mar 04, 2010 11.38 11.49 11.23 11.46 24,038,200 +0.09(+0.83%)
Mar 03, 2010 11.34 11.55 11.20 11.36 28,271,382 +0.18(+1.62%)
Mar 02, 2010 11.05 11.37 11.00 11.18 31,308,456 +0.27(+2.49%)
Mar 01, 2010 10.43 10.96 10.41 10.91 32,361,024 +0.71(+6.94%)
Feb 26, 2010 10.38 10.41 10.05 10.20 28,844,950 -0.13(-1.26%)
Feb 25, 2010 9.922 10.37 9.823 10.33 34,649,368 -0.01(-0.14%)
Feb 24, 2010 10.18 10.48 10.10 10.34 26,477,388 +0.27(+2.65%)
Feb 23, 2010 10.40 10.45 9.990 10.08 34,216,104 -0.36(-3.46%)
Feb 22, 2010 10.52 10.54 10.33 10.44 21,907,894 +0.09(+0.87%)
Feb 19, 2010 10.18 10.50 10.13 10.35 28,757,120 +0.05(+0.46%)
Feb 18, 2010 10.04 10.31 9.955 10.30 24,929,766 +0.25(+2.46%)
Feb 17, 2010 9.986 10.11 9.825 10.05 28,990,068 +0.22(+2.21%)
Feb 16, 2010 9.672 9.868 9.403 9.837 27,907,958 +0.46(+4.96%)
Feb 12, 2010 8.905 9.372 9.372 9.372 69,498,832 +0.21(+2.32%)
Feb 11, 2010 8.683 9.181 8.481 9.160 32,565,566 +0.43(+4.92%)
Feb 10, 2010 8.603 8.811 8.346 8.731 34,148,852 +0.05(+0.60%)
Feb 09, 2010 8.655 8.837 8.384 8.679 46,659,120 +0.33(+3.99%)
Feb 08, 2010 8.499 8.738 8.315 8.346 35,887,404 -0.24(-2.80%)
Feb 05, 2010 8.563 8.610 8.051 8.587 60,879,412 +0.08(+0.97%)
Feb 04, 2010 9.242 9.245 8.469 8.504 55,260,572 -0.92(-9.81%)
Feb 03, 2010 9.507 9.684 9.207 9.429 34,598,948 -0.18(-1.84%)
Feb 02, 2010 9.372 9.651 9.143 9.606 27,819,814 +0.32(+3.48%)
Feb 01, 2010 9.132 9.363 9.016 9.283 30,367,810 +0.31(+3.44%)
Jan 29, 2010 9.408 9.707 8.936 8.974 52,783,760 -0.31(-3.35%)
Jan 28, 2010 9.837 9.853 9.035 9.285 62,725,672 -0.49(-4.97%)
Jan 27, 2010 9.365 9.823 9.264 9.771 47,804,444 +0.26(+2.78%)
Jan 26, 2010 9.660 9.870 9.452 9.507 34,582,680 -0.25(-2.54%)
Jan 25, 2010 9.886 9.927 9.549 9.754 36,006,920 +0.07(+0.68%)
Jan 22, 2010 10.25 10.39 9.620 9.688 70,902,720 -0.58(-5.63%)
Jan 21, 2010 10.87 11.10 10.19 10.27 75,498,424 -0.57(-5.23%)
Jan 20, 2010 11.07 11.08 10.46 10.83 48,595,240 -0.47(-4.15%)
Jan 19, 2010 10.83 11.32 10.83 11.30 23,823,502 +0.58(+5.37%)
Jan 15, 2010 11.22 10.73 10.73 10.73 92,675,848 -0.47(-4.23%)
Jan 14, 2010 10.97 11.30 10.90 11.20 22,483,394 +0.12(+1.12%)
Jan 13, 2010 10.78 11.14 10.51 11.08 32,332,554 +0.41(+3.88%)
Jan 12, 2010 10.83 10.98 10.52 10.66 33,776,764 -0.39(-3.54%)
Jan 11, 2010 11.32 11.36 10.91 11.05 25,286,620 -0.10(-0.93%)
Jan 08, 2010 10.87 11.16 10.80 11.16 20,693,138 +0.17(+1.57%)
Jan 07, 2010 10.76 11.00 10.47 10.99 32,213,558 +0.23(+2.15%)
Jan 06, 2010 10.78 10.95 10.67 10.75 27,157,018 -0.02(-0.15%)
Jan 05, 2010 10.83 10.97 10.54 10.77 25,474,558 -0.12(-1.06%)
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.