Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.90 +0.40 (+0.93%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.22 33.23 31.44 33.21 15,655,358 +0.64(+1.95%)
Apr 29, 2014 32.73 33.21 32.28 32.57 11,760,241 +0.24(+0.73%)
Apr 28, 2014 33.27 33.73 30.91 32.34 21,942,000 -0.55(-1.67%)
Apr 25, 2014 34.32 34.36 32.56 32.89 16,467,755 -1.85(-5.33%)
Apr 24, 2014 35.65 35.72 33.91 34.74 17,272,212 -0.31(-0.89%)
Apr 23, 2014 35.53 35.81 34.91 35.05 11,931,676 -0.62(-1.74%)
Apr 22, 2014 34.80 36.04 34.63 35.68 13,243,674 +1.05(+3.04%)
Apr 21, 2014 34.31 34.69 33.58 34.62 10,035,721 +0.53(+1.54%)
Apr 17, 2014 33.31 34.10 34.10 34.10 15,682,129 +0.50(+1.49%)
Apr 16, 2014 33.24 33.70 32.65 33.60 21,140,298 +1.02(+3.12%)
Apr 15, 2014 32.52 33.08 30.43 32.58 25,098,956 +0.41(+1.26%)
Apr 14, 2014 32.93 33.28 31.29 32.17 18,840,886 +0.22(+0.69%)
Apr 11, 2014 32.50 33.56 31.64 31.95 26,104,276 -1.37(-4.12%)
Apr 10, 2014 36.31 36.34 32.81 33.32 23,921,734 -3.04(-8.36%)
Apr 09, 2014 35.30 36.43 34.85 36.37 15,548,616 +1.40(+4.02%)
Apr 08, 2014 34.24 35.47 33.67 34.96 18,794,916 +0.74(+2.16%)
Apr 07, 2014 35.30 35.57 33.55 34.22 24,740,286 -1.59(-4.44%)
Apr 04, 2014 39.21 39.37 35.36 35.82 27,449,200 -2.63(-6.84%)
Apr 03, 2014 39.67 39.72 37.96 38.45 13,068,091 -1.24(-3.12%)
Apr 02, 2014 39.56 39.74 39.00 39.68 13,044,613 +0.47(+1.21%)
Apr 01, 2014 37.96 39.31 37.93 39.21 15,348,663 +1.54(+4.08%)
Mar 31, 2014 36.47 37.98 36.11 37.67 17,843,384 +1.85(+5.16%)
Mar 28, 2014 35.92 37.33 35.47 35.82 15,596,690 +0.03(+0.09%)
Mar 27, 2014 36.16 36.77 35.21 35.79 15,625,534 -0.36(-1.00%)
Mar 26, 2014 39.03 39.09 36.12 36.15 17,790,306 -2.19(-5.72%)
Mar 25, 2014 39.07 39.68 37.58 38.35 16,414,981 -0.02(-0.05%)
Mar 24, 2014 40.19 40.35 37.32 38.37 19,982,738 -1.37(-3.44%)
Mar 21, 2014 40.84 41.37 39.68 39.73 17,148,314 -0.53(-1.31%)
Mar 20, 2014 39.85 40.64 39.30 40.26 11,846,384 +0.09(+0.22%)
Mar 19, 2014 40.82 40.89 39.23 40.17 13,968,870 -0.74(-1.80%)
Mar 18, 2014 39.38 41.01 39.27 40.91 15,584,419 +1.65(+4.20%)
Mar 17, 2014 39.38 40.23 39.05 39.26 13,024,800 +0.58(+1.51%)
Mar 14, 2014 37.83 39.02 37.81 38.68 17,085,868 +0.47(+1.22%)
Mar 13, 2014 40.05 40.16 37.59 38.21 23,736,670 -1.40(-3.54%)
Mar 12, 2014 38.56 39.65 38.13 39.61 15,462,048 +0.37(+0.95%)
Mar 11, 2014 40.63 41.03 38.72 39.24 21,143,986 -1.26(-3.11%)
Mar 10, 2014 40.60 40.81 39.71 40.50 13,314,846 -0.38(-0.93%)
Mar 07, 2014 41.68 41.72 40.26 40.88 18,292,318 -0.12(-0.29%)
Mar 06, 2014 41.38 41.52 40.68 41.00 16,813,228 -0.01(-0.04%)
Mar 05, 2014 41.13 41.23 40.72 41.01 17,154,832 -0.03(-0.08%)
Mar 04, 2014 39.49 41.81 39.48 41.05 26,976,884 +2.81(+7.35%)
Mar 03, 2014 37.86 38.56 36.93 38.24 26,399,690 -0.53(-1.37%)
Feb 28, 2014 39.26 40.02 38.12 38.77 22,391,852 -0.54(-1.36%)
Feb 27, 2014 38.30 39.35 38.11 39.30 20,941,340 +0.67(+1.72%)
Feb 26, 2014 38.04 39.40 37.78 38.64 27,226,086 +0.68(+1.79%)
Feb 25, 2014 38.01 38.55 37.55 37.96 19,470,670 +0.04(+0.10%)
Feb 24, 2014 37.24 38.60 36.97 37.92 19,116,840 +0.95(+2.56%)
Feb 21, 2014 36.99 37.45 36.77 36.97 13,646,873 +0.33(+0.91%)
Feb 20, 2014 35.68 36.91 35.40 36.64 19,298,036 +1.10(+3.09%)
Feb 19, 2014 36.37 37.05 35.48 35.54 19,800,394 -1.15(-3.13%)
Feb 18, 2014 35.87 36.85 35.65 36.69 16,498,734 +1.10(+3.10%)
Feb 14, 2014 35.16 35.58 35.58 35.58 18,345,088 +0.16(+0.45%)
Feb 13, 2014 33.14 35.57 33.11 35.42 20,677,624 +1.33(+3.89%)
Feb 12, 2014 33.89 34.60 33.68 34.10 18,112,518 +0.36(+1.06%)
Feb 11, 2014 32.95 34.00 32.71 33.74 16,377,961 +0.89(+2.70%)
Feb 10, 2014 32.63 32.89 31.91 32.85 12,983,467 +0.27(+0.83%)
Feb 07, 2014 31.94 32.66 31.52 32.58 20,437,688 +1.04(+3.29%)
Feb 06, 2014 30.99 31.92 30.99 31.55 19,223,550 +0.78(+2.52%)
Feb 05, 2014 30.95 31.24 29.62 30.77 25,931,942 -0.79(-2.49%)
Feb 04, 2014 31.36 31.91 30.62 31.56 16,922,116 +0.68(+2.19%)
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.