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 30, 2009 6.512 6.694 6.087 6.087 82,121,096 -0.13(-2.07%)
Apr 29, 2009 5.803 6.419 5.746 6.216 79,305,728 +0.64(+11.38%)
Apr 28, 2009 5.361 5.867 5.313 5.581 74,675,520 +0.03(+0.56%)
Apr 27, 2009 5.447 5.793 5.378 5.550 64,761,008 -0.16(-2.80%)
Apr 24, 2009 5.574 5.958 5.423 5.710 77,637,304 +0.30(+5.52%)
Apr 23, 2009 5.555 5.586 5.158 5.411 74,444,608 -0.20(-3.49%)
Apr 22, 2009 5.220 5.920 5.173 5.607 91,983,464 +0.11(+2.09%)
Apr 21, 2009 4.893 5.531 4.845 5.493 88,566,152 +0.51(+10.21%)
Apr 20, 2009 5.505 5.586 4.931 4.984 68,196,752 -0.88(-14.96%)
Apr 17, 2009 5.753 6.061 5.579 5.860 61,437,244 +0.15(+2.55%)
Apr 16, 2009 5.469 5.848 5.196 5.715 69,269,144 +0.45(+8.62%)
Apr 15, 2009 4.955 5.325 4.912 5.261 56,642,140 +0.20(+3.92%)
Apr 14, 2009 5.285 5.481 5.032 5.063 76,149,104 -0.48(-8.62%)
Apr 13, 2009 5.373 5.653 5.185 5.540 73,045,056 +0.01(+0.17%)
Apr 09, 2009 5.110 5.545 5.056 5.531 73,892,544 +0.78(+16.44%)
Apr 08, 2009 4.556 4.762 4.454 4.750 73,417,192 +0.28(+6.25%)
Apr 07, 2009 4.736 4.862 4.430 4.470 63,660,708 -0.52(-10.47%)
Apr 06, 2009 5.027 5.070 4.724 4.993 68,992,376 -0.25(-4.70%)
Apr 03, 2009 4.989 5.251 4.843 5.240 60,511,740 +0.22(+4.34%)
Apr 02, 2009 4.788 5.228 4.705 5.022 86,518,968 +0.64(+14.48%)
Apr 01, 2009 3.959 4.439 3.895 4.387 71,234,544 +0.24(+5.82%)
Mar 31, 2009 4.213 4.533 4.060 4.146 66,698,216 +0.09(+2.12%)
Mar 30, 2009 4.062 4.103 3.792 4.060 55,824,536 -0.85(-17.40%)
Mar 26, 2009 4.609 4.936 4.461 4.915 94,479,296 +0.48(+10.94%)
Mar 25, 2009 4.201 4.585 3.859 4.430 84,295,552 +0.32(+7.85%)
Mar 24, 2009 4.423 4.571 4.065 4.107 54,189,668 -0.50(-10.88%)
Mar 23, 2009 4.182 4.623 4.150 4.609 63,569,420 +0.94(+25.65%)
Mar 20, 2009 4.203 4.248 3.666 3.668 56,171,448 -0.44(-10.70%)
Mar 19, 2009 4.416 4.425 4.022 4.107 51,084,952 -0.13(-3.05%)
Mar 18, 2009 3.783 4.334 3.692 4.237 78,589,968 +0.40(+10.54%)
Mar 17, 2009 3.398 3.835 3.310 3.833 45,447,708 +0.48(+14.15%)
Mar 16, 2009 3.706 3.795 3.346 3.358 56,939,196 -0.24(-6.70%)
Mar 13, 2009 3.570 3.659 3.413 3.599 0 +0.14(+3.96%)
Mar 12, 2009 2.899 3.530 2.796 3.462 75,269,256 +0.53(+18.14%)
Mar 11, 2009 3.038 3.212 2.861 2.930 75,588,296 -0.01(-0.32%)
Mar 10, 2009 2.644 2.968 2.615 2.940 65,670,252 +0.47(+19.02%)
Mar 09, 2009 2.546 2.744 2.438 2.470 58,954,012 -0.18(-6.75%)
Mar 06, 2009 2.691 2.806 2.453 2.649 0 -0.04(-1.58%)
Mar 05, 2009 2.930 3.035 2.677 2.691 80,661,512 -0.42(-13.57%)
Mar 04, 2009 3.071 3.272 2.937 3.114 75,372,584 +0.01(+0.31%)
Mar 02, 2009 3.484 3.539 3.095 3.104 71,509,776 -0.60(-16.30%)
Feb 27, 2009 3.599 3.947 3.587 3.709 0 -0.13(-3.47%)
Feb 26, 2009 4.182 4.227 3.761 3.842 51,194,808 -0.19(-4.68%)
Feb 25, 2009 4.244 4.346 3.845 4.031 67,202,424 -0.29(-6.74%)
Feb 24, 2009 4.031 4.420 3.912 4.322 57,807,768 +0.43(+10.96%)
Feb 23, 2009 4.490 4.513 3.866 3.895 58,814,144 -0.51(-11.64%)
Feb 20, 2009 4.315 4.571 4.105 4.408 67,068,572 -0.19(-4.10%)
Feb 19, 2009 4.967 5.020 4.571 4.597 43,768,536 -0.21(-4.28%)
Feb 18, 2009 5.146 5.165 4.740 4.802 52,428,080 -0.23(-4.51%)
Feb 17, 2009 5.051 5.280 4.984 5.029 43,624,960 -0.64(-11.25%)
Feb 13, 2009 5.858 6.082 5.660 5.667 34,950,508 -0.19(-3.22%)
Feb 12, 2009 5.476 5.891 5.244 5.856 41,744,408 +0.13(+2.21%)
Feb 11, 2009 5.760 5.890 5.481 5.729 31,754,002 +0.02(+0.33%)
Feb 10, 2009 6.429 6.708 5.610 5.710 53,266,584 -0.84(-12.77%)
Feb 09, 2009 6.562 6.718 6.336 6.546 32,903,538 -0.07(-1.01%)
Feb 06, 2009 6.023 6.699 5.949 6.613 51,236,164 +0.65(+10.98%)
Feb 05, 2009 5.648 6.242 5.555 5.958 46,006,676 +0.18(+3.06%)
Feb 04, 2009 5.946 6.283 5.676 5.782 47,428,252 -0.13(-2.22%)
Feb 03, 2009 5.973 6.078 5.662 5.913 34,925,228 +0.10(+1.73%)
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.