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 (%)
Apr 29, 2016 29.68 30.04 28.66 29.19 15,074,628 -0.86(-2.85%)
Apr 28, 2016 30.70 31.29 29.83 30.04 9,166,298 -1.09(-3.51%)
Apr 27, 2016 30.86 31.33 30.43 31.14 10,771,070 +0.31(+1.00%)
Apr 26, 2016 30.24 30.91 29.86 30.83 9,457,728 +0.89(+2.97%)
Apr 25, 2016 30.37 30.44 29.57 29.94 9,614,467 -0.65(-2.12%)
Apr 22, 2016 29.72 30.66 29.71 30.58 8,139,379 +0.86(+2.88%)
Apr 21, 2016 30.10 30.46 29.46 29.73 8,112,811 -0.48(-1.58%)
Apr 20, 2016 30.03 30.70 29.72 30.21 8,189,387 +0.18(+0.61%)
Apr 19, 2016 30.14 30.63 29.65 30.02 8,684,123 +0.06(+0.21%)
Apr 18, 2016 28.94 30.04 28.85 29.96 7,940,896 +0.63(+2.16%)
Apr 15, 2016 28.92 29.45 28.85 29.33 5,499,752 +0.22(+0.75%)
Apr 14, 2016 29.18 29.51 28.87 29.11 7,554,333 -0.09(-0.31%)
Apr 13, 2016 27.93 29.29 27.87 29.20 9,913,502 +1.75(+6.38%)
Apr 12, 2016 26.60 27.61 26.33 27.45 8,459,481 +0.87(+3.26%)
Apr 11, 2016 27.27 27.90 26.58 26.59 9,999,241 -0.25(-0.92%)
Apr 08, 2016 27.18 27.53 26.49 26.83 11,491,629 +0.29(+1.09%)
Apr 07, 2016 27.07 27.44 26.12 26.54 12,893,315 -1.12(-4.04%)
Apr 06, 2016 26.74 27.73 26.50 27.66 10,910,641 +0.92(+3.44%)
Apr 05, 2016 27.08 27.44 26.69 26.74 9,828,835 -0.93(-3.35%)
Apr 04, 2016 28.26 28.55 27.62 27.67 7,467,185 -0.74(-2.60%)
Apr 01, 2016 27.27 28.47 27.18 28.41 9,969,388 +0.37(+1.31%)
Mar 31, 2016 27.93 28.44 27.82 28.04 9,691,887 +0.24(+0.85%)
Mar 30, 2016 28.23 28.41 27.60 27.80 10,227,263 +0.00(+0.00%)
Mar 29, 2016 25.43 27.80 25.26 27.80 11,436,986 +2.16(+8.41%)
Mar 28, 2016 25.76 25.99 25.12 25.65 8,045,803 +0.06(+0.23%)
Mar 24, 2016 24.91 25.59 25.59 25.59 10,560,170 +0.27(+1.07%)
Mar 23, 2016 26.60 26.63 25.31 25.32 10,884,988 -1.54(-5.72%)
Mar 22, 2016 26.55 27.19 26.29 26.86 8,438,769 -0.07(-0.27%)
Mar 21, 2016 27.02 27.37 26.74 26.93 8,771,215 -0.22(-0.82%)
Mar 18, 2016 26.52 27.37 26.47 27.15 12,195,068 +0.75(+2.86%)
Mar 17, 2016 25.11 26.75 24.80 26.40 13,672,365 +1.13(+4.48%)
Mar 16, 2016 24.42 25.50 24.41 25.27 13,421,796 +0.49(+1.99%)
Mar 15, 2016 25.47 25.49 24.59 24.77 12,825,305 -1.19(-4.60%)
Mar 14, 2016 25.91 26.25 25.59 25.97 10,983,299 -0.20(-0.76%)
Mar 11, 2016 25.18 26.24 25.10 26.17 15,104,270 +1.55(+6.31%)
Mar 10, 2016 25.43 25.70 23.82 24.61 16,978,162 -0.60(-2.38%)
Mar 09, 2016 25.10 25.35 24.70 25.21 13,512,019 +0.39(+1.58%)
Mar 08, 2016 26.32 26.33 24.75 24.82 18,209,900 -1.97(-7.35%)
Mar 07, 2016 25.58 26.83 25.57 26.79 14,810,608 +0.87(+3.36%)
Mar 04, 2016 25.49 26.35 25.19 25.92 18,982,262 +0.41(+1.61%)
Mar 03, 2016 24.74 25.50 24.68 25.51 12,369,028 +0.75(+3.05%)
Mar 02, 2016 23.92 24.79 23.77 24.75 12,362,930 +0.75(+3.12%)
Mar 01, 2016 23.15 24.00 22.76 24.00 17,466,766 +1.46(+6.48%)
Feb 29, 2016 22.81 23.39 22.54 22.54 13,751,536 -0.29(-1.25%)
Feb 26, 2016 22.79 23.03 22.52 22.83 16,062,395 +0.41(+1.83%)
Feb 25, 2016 21.95 22.46 21.68 22.42 14,523,141 +0.58(+2.63%)
Feb 24, 2016 20.58 21.95 20.18 21.84 18,978,936 +0.63(+2.99%)
Feb 23, 2016 21.58 21.77 21.17 21.21 15,981,082 -0.62(-2.86%)
Feb 22, 2016 21.67 22.08 21.61 21.83 13,783,830 +0.73(+3.44%)
Feb 19, 2016 20.55 21.18 20.28 21.11 13,111,069 +0.35(+1.68%)
Feb 18, 2016 21.16 21.23 20.55 20.76 14,578,659 -0.34(-1.60%)
Feb 17, 2016 20.57 21.51 20.56 21.10 17,243,002 +0.91(+4.53%)
Feb 16, 2016 19.51 20.28 19.19 20.18 19,084,830 +1.35(+7.16%)
Feb 12, 2016 18.32 18.84 18.84 18.84 22,511,540 +1.01(+5.67%)
Feb 11, 2016 17.40 18.16 17.17 17.83 33,990,524 -0.57(-3.08%)
Feb 10, 2016 18.81 19.61 18.33 18.39 26,165,072 -0.03(-0.16%)
Feb 09, 2016 17.99 19.07 17.96 18.42 27,545,540 -0.33(-1.75%)
Feb 08, 2016 19.12 19.13 17.89 18.75 27,800,518 -1.00(-5.07%)
Feb 05, 2016 21.21 21.29 19.71 19.75 24,667,490 -1.75(-8.14%)
Feb 04, 2016 21.02 22.25 21.01 21.50 22,463,716 +0.24(+1.11%)
Feb 03, 2016 21.66 21.70 19.86 21.26 20,511,370 +0.06(+0.27%)
Feb 02, 2016 21.89 21.99 20.88 21.20 21,642,742 -1.45(-6.38%)
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.