Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.39 -0.14 (-0.39%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.49 13.92 13.32 13.67 60,807,732 -0.31(-2.23%)
Nov 29, 2010 13.76 14.07 13.23 13.98 50,491,048 +0.07(+0.51%)
Nov 26, 2010 13.94 14.19 13.85 13.91 17,595,504 -0.27(-1.91%)
Nov 24, 2010 13.66 14.18 14.18 14.18 38,680,992 +0.98(+7.40%)
Nov 23, 2010 13.19 13.38 12.97 13.20 55,949,940 -0.48(-3.49%)
Nov 22, 2010 13.34 13.79 13.11 13.68 43,535,884 +0.19(+1.42%)
Nov 19, 2010 13.24 13.58 12.99 13.49 34,319,768 +0.13(+0.94%)
Nov 18, 2010 13.07 13.55 13.07 13.36 36,164,544 +0.72(+5.73%)
Nov 17, 2010 12.62 12.72 12.40 12.64 37,456,416 +0.12(+0.92%)
Nov 16, 2010 13.00 13.11 12.26 12.52 73,754,904 -0.98(-7.28%)
Nov 15, 2010 13.49 13.75 13.28 13.51 43,267,976 +0.20(+1.51%)
Nov 12, 2010 13.59 13.91 13.24 13.30 61,158,448 -0.69(-4.92%)
Nov 11, 2010 13.71 14.16 13.55 13.99 35,148,300 -0.17(-1.17%)
Nov 10, 2010 13.76 14.18 13.37 14.16 50,370,704 +0.43(+3.14%)
Nov 09, 2010 14.38 14.47 13.48 13.73 44,781,164 -0.56(-3.90%)
Nov 08, 2010 14.20 14.39 13.93 14.28 35,109,852 -0.03(-0.23%)
Nov 05, 2010 14.13 14.43 14.04 14.32 30,382,736 +0.25(+1.81%)
Nov 04, 2010 13.79 14.08 13.67 14.06 30,601,726 +0.98(+7.48%)
Nov 03, 2010 12.97 13.12 12.51 13.08 49,196,952 +0.15(+1.13%)
Nov 02, 2010 12.62 12.95 12.42 12.94 31,288,728 +0.76(+6.24%)
Nov 01, 2010 12.65 12.88 11.92 12.18 53,323,824 -0.24(-1.92%)
Oct 29, 2010 12.21 12.62 12.19 12.42 39,381,808 +0.09(+0.71%)
Oct 28, 2010 12.84 12.86 12.15 12.33 57,743,596 -0.22(-1.73%)
Oct 27, 2010 12.37 12.62 12.03 12.54 54,207,776 -0.12(-0.93%)
Oct 25, 2010 12.72 13.09 12.61 12.66 38,688,644 +0.22(+1.78%)
Oct 22, 2010 12.31 12.48 12.17 12.44 36,972,136 +0.21(+1.74%)
Oct 21, 2010 12.59 12.86 11.75 12.23 63,056,588 -0.17(-1.39%)
Oct 20, 2010 12.22 12.61 12.07 12.40 50,121,476 +0.37(+3.06%)
Oct 19, 2010 12.32 12.71 11.75 12.03 71,082,736 -0.77(-6.01%)
Oct 18, 2010 12.61 12.85 12.46 12.80 35,251,920 +0.31(+2.45%)
Oct 15, 2010 12.94 12.99 12.27 12.50 62,515,792 -0.12(-0.97%)
Oct 14, 2010 12.65 12.84 12.27 12.62 52,679,460 -0.01(-0.09%)
Oct 13, 2010 12.33 12.93 12.22 12.63 42,673,528 +0.52(+4.29%)
Oct 12, 2010 11.90 12.24 11.52 12.11 43,651,996 +0.11(+0.90%)
Oct 11, 2010 12.00 12.26 11.89 12.00 27,352,408 +0.03(+0.22%)
Oct 08, 2010 11.98 12.15 11.40 11.98 46,439,248 +0.44(+3.80%)
Oct 07, 2010 11.84 11.86 11.28 11.54 15,472 -0.09(-0.81%)
Oct 06, 2010 11.72 11.85 11.44 11.63 40,536,680 -0.10(-0.88%)
Oct 05, 2010 11.19 11.83 10.97 11.74 26,774 +0.91(+8.36%)
Oct 04, 2010 11.20 11.41 10.61 10.83 59,724,864 -0.46(-4.05%)
Oct 01, 2010 11.43 11.48 10.99 11.29 52,544,444 +0.19(+1.68%)
Sep 30, 2010 11.44 11.64 10.84 11.10 72,091,968 -0.11(-0.99%)
Sep 29, 2010 11.05 11.33 10.92 11.21 73,141 +0.12(+1.13%)
Sep 28, 2010 10.84 11.16 10.26 11.09 25,858 +0.30(+2.78%)
Sep 27, 2010 10.87 10.95 10.63 10.79 38,107,132 -0.07(-0.63%)
Sep 24, 2010 10.33 10.89 10.28 10.86 46,251,376 +0.95(+9.63%)
Sep 23, 2010 10.03 10.50 9.806 9.902 67,694 -0.36(-3.48%)
Sep 22, 2010 10.56 10.78 10.04 10.26 60,599,568 -0.38(-3.61%)
Sep 21, 2010 10.84 11.04 10.60 10.64 60,242 -0.21(-1.89%)
Sep 20, 2010 10.11 10.92 9.894 10.85 47,326,224 +0.85(+8.47%)
Sep 17, 2010 10.00 10.14 9.587 10.00 41,970,712 -0.10(-0.98%)
Sep 15, 2010 9.830 10.17 9.608 10.10 9,987 +0.19(+1.93%)
Sep 14, 2010 9.967 10.20 9.809 9.910 9,707 -0.11(-1.08%)
Sep 13, 2010 9.681 10.13 9.625 10.02 42,814,632 +0.66(+7.09%)
Sep 10, 2010 9.384 9.530 9.202 9.356 50,885,196 +0.08(+0.89%)
Sep 09, 2010 9.681 9.691 9.063 9.273 32,128 +0.02(+0.26%)
Sep 08, 2010 9.160 9.467 9.141 9.250 56,944 +0.17(+1.82%)
Sep 07, 2010 9.542 9.547 8.995 9.084 8,139 -0.53(-5.52%)
Sep 03, 2010 9.559 9.721 9.318 9.615 66,638,156 +0.47(+5.13%)
Sep 02, 2010 8.844 9.217 8.754 9.146 96,007 +0.30(+3.41%)
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.