Skip to main content

Small Cap Bull 3X ETF Direxion (NY: TNA )

41.75 -2.26 (-5.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 16.89 17.30 16.51 16.93 35,217,824 +0.32(+1.94%)
Jan 28, 2011 17.89 17.97 16.55 16.61 52,400,532 -1.31(-7.30%)
Jan 27, 2011 17.76 18.11 17.50 17.92 29,261,026 +0.16(+0.91%)
Jan 26, 2011 17.05 17.93 16.87 17.76 36,981,828 +0.80(+4.73%)
Jan 25, 2011 16.58 16.97 16.36 16.95 29,603,504 +0.07(+0.44%)
Jan 24, 2011 16.53 17.07 16.47 16.88 32,659,672 +0.34(+2.05%)
Jan 21, 2011 17.19 17.20 16.48 16.54 34,622,308 -0.33(-1.95%)
Jan 20, 2011 17.15 17.42 16.62 16.87 52,746,580 -0.55(-3.18%)
Jan 19, 2011 18.84 18.92 17.30 17.42 51,642,804 -1.43(-7.58%)
Jan 18, 2011 18.64 18.87 18.36 18.85 28,059,140 +0.10(+0.52%)
Jan 14, 2011 18.35 18.91 18.24 18.76 27,474,620 +0.40(+2.16%)
Jan 13, 2011 18.44 18.64 18.15 18.36 27,111,046 -0.03(-0.18%)
Jan 12, 2011 18.40 18.52 18.11 18.39 26,788,286 +0.42(+2.31%)
Jan 11, 2011 18.01 18.21 17.68 17.98 38,489,280 +0.23(+1.30%)
Jan 10, 2011 17.26 17.96 16.84 17.75 51,483,556 +0.27(+1.53%)
Jan 07, 2011 17.93 18.06 16.73 17.48 40,400,736 -0.27(-1.52%)
Jan 06, 2011 18.04 18.13 17.54 17.75 34,205,572 -0.25(-1.39%)
Jan 05, 2011 17.38 18.01 17.18 18.00 30,035,490 +0.58(+3.30%)
Jan 04, 2011 18.36 18.41 16.82 17.42 56,369,836 -0.76(-4.19%)
Jan 03, 2011 17.76 18.47 17.62 18.19 33,956,300 +0.90(+5.21%)
Dec 31, 2010 17.59 17.73 17.25 17.28 17,060,772 -0.39(-2.22%)
Dec 30, 2010 17.71 17.96 17.68 17.68 16,774,201 -0.06(-0.36%)
Dec 29, 2010 17.73 17.83 17.66 17.74 14,920,058 +0.08(+0.47%)
Dec 28, 2010 17.90 17.93 17.52 17.66 22,741,250 -0.13(-0.74%)
Dec 27, 2010 17.48 17.89 17.36 17.79 15,391,008 +0.13(+0.74%)
Dec 23, 2010 17.80 17.90 17.57 17.66 419 -0.05(-0.27%)
Dec 22, 2010 17.84 17.95 17.65 17.71 23,850,818 -0.03(-0.15%)
Dec 21, 2010 17.35 17.77 17.32 17.73 24,198,190 +0.57(+3.34%)
Dec 20, 2010 17.13 17.45 16.89 17.16 35,416,260 +0.23(+1.35%)
Dec 17, 2010 16.83 17.04 16.48 16.93 29,474,588 +0.13(+0.80%)
Dec 16, 2010 16.42 16.89 16.22 16.80 30,420,172 +0.45(+2.76%)
Dec 15, 2010 16.47 16.98 16.24 16.35 36,202,256 -0.18(-1.10%)
Dec 14, 2010 16.76 16.77 16.42 16.53 27,390,616 +0.00(+0.01%)
Dec 13, 2010 16.98 17.08 16.52 16.52 31,515,268 -0.27(-1.59%)
Dec 10, 2010 16.30 16.91 16.17 16.79 30,803,242 +0.59(+3.64%)
Dec 09, 2010 16.36 16.37 16.00 16.20 34,247,088 +0.16(+0.97%)
Dec 08, 2010 16.17 16.32 15.92 16.05 32,628,858 -0.01(-0.06%)
Dec 07, 2010 16.35 16.47 15.94 16.06 48,307,036 +0.29(+1.81%)
Dec 06, 2010 15.47 15.90 15.39 15.77 36,302,152 +0.29(+1.85%)
Dec 03, 2010 14.98 15.62 14.95 15.48 38,213,112 +0.31(+2.04%)
Dec 02, 2010 14.78 15.25 14.72 15.17 39,991,124 +0.45(+3.09%)
Dec 01, 2010 14.57 14.83 14.54 14.72 40,840,188 +0.90(+6.48%)
Nov 30, 2010 13.65 14.08 13.48 13.82 60,111,860 -0.31(-2.23%)
Nov 29, 2010 13.92 14.23 13.38 14.14 49,913,236 +0.07(+0.51%)
Nov 26, 2010 14.10 14.36 14.01 14.07 17,394,144 -0.27(-1.91%)
Nov 24, 2010 13.82 14.34 14.34 14.34 38,238,336 +0.99(+7.40%)
Nov 23, 2010 13.35 13.53 13.12 13.35 55,309,660 -0.48(-3.49%)
Nov 22, 2010 13.50 13.95 13.26 13.84 43,037,668 +0.19(+1.42%)
Nov 19, 2010 13.39 13.74 13.14 13.64 33,927,020 +0.13(+0.94%)
Nov 18, 2010 13.22 13.71 13.22 13.52 35,750,684 +0.73(+5.73%)
Nov 17, 2010 12.76 12.87 12.54 12.78 37,027,772 +0.12(+0.92%)
Nov 16, 2010 13.15 13.26 12.40 12.67 72,910,864 -1.00(-7.28%)
Nov 15, 2010 13.65 13.90 13.43 13.66 42,772,828 +0.20(+1.51%)
Nov 12, 2010 13.75 14.07 13.40 13.46 60,458,564 -0.70(-4.92%)
Nov 11, 2010 13.87 14.33 13.71 14.16 34,746,068 -0.17(-1.17%)
Nov 10, 2010 13.92 14.34 13.52 14.32 49,794,272 +0.44(+3.14%)
Nov 09, 2010 14.55 14.64 13.63 13.89 44,268,696 -0.56(-3.90%)
Nov 08, 2010 14.36 14.56 14.09 14.45 34,708,064 -0.03(-0.23%)
Nov 05, 2010 14.30 14.60 14.21 14.48 30,035,042 +0.26(+1.81%)
Nov 04, 2010 13.95 14.24 13.82 14.22 30,251,526 +0.99(+7.48%)
Nov 03, 2010 13.12 13.27 12.65 13.23 48,633,952 +0.15(+1.13%)
Nov 02, 2010 12.77 13.10 12.56 13.09 30,930,666 +0.77(+6.24%)
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.