Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

43.96 +0.84 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 14.42 15.33 14.26 15.27 41,524,236 +0.91(+6.33%)
Dec 28, 2012 14.44 14.79 14.34 14.36 26,069,278 -0.27(-1.88%)
Dec 27, 2012 14.75 14.83 14.10 14.64 36,224,952 -0.07(-0.47%)
Dec 26, 2012 15.13 15.14 14.66 14.71 20,774,952 -0.29(-1.93%)
Dec 24, 2012 15.09 15.12 14.87 15.00 10,603,571 -0.22(-1.47%)
Dec 21, 2012 14.74 15.22 14.63 15.22 29,426,750 -0.18(-1.19%)
Dec 20, 2012 15.20 15.47 15.06 15.41 24,257,174 +0.20(+1.32%)
Dec 19, 2012 15.19 15.42 15.01 15.20 25,630,070 +0.09(+0.57%)
Dec 18, 2012 14.62 15.16 14.50 15.12 39,530,480 +0.62(+4.27%)
Dec 17, 2012 14.09 14.50 14.01 14.50 29,358,884 +0.57(+4.11%)
Dec 14, 2012 13.83 14.16 13.81 13.93 24,415,360 -0.03(-0.20%)
Dec 13, 2012 14.25 14.36 13.80 13.96 31,948,760 -0.27(-1.91%)
Dec 12, 2012 14.59 14.67 14.14 14.23 34,949,220 -0.24(-1.65%)
Dec 11, 2012 14.31 14.54 14.22 14.47 34,771,268 +0.43(+3.05%)
Dec 10, 2012 13.94 14.08 13.85 14.04 30,567,452 +0.21(+1.55%)
Dec 07, 2012 14.01 14.03 13.67 13.82 38,623,996 +0.03(+0.24%)
Dec 06, 2012 13.74 13.90 13.56 13.79 32,611,716 +0.03(+0.24%)
Dec 05, 2012 13.97 14.01 13.45 13.76 48,507,384 -0.06(-0.43%)
Dec 04, 2012 13.79 13.91 13.48 13.82 42,928,116 +0.03(+0.24%)
Nov 30, 2012 13.96 13.96 13.62 13.78 37,785,268 -0.09(-0.67%)
Nov 29, 2012 13.73 13.96 13.57 13.88 53,084,612 +0.47(+3.51%)
Nov 28, 2012 12.92 13.41 12.60 13.41 55,932,316 +0.32(+2.47%)
Nov 27, 2012 13.11 13.37 13.05 13.08 40,140,644 -0.08(-0.59%)
Nov 26, 2012 12.95 13.16 12.81 13.16 33,922,220 +0.13(+0.97%)
Nov 23, 2012 12.74 13.05 12.72 13.03 24,452,592 +0.40(+3.14%)
Nov 21, 2012 12.50 12.65 12.38 12.64 30,645,126 +0.18(+1.45%)
Nov 20, 2012 12.30 12.48 12.15 12.46 41,916,260 +0.08(+0.66%)
Nov 19, 2012 12.00 12.41 11.97 12.38 44,425,476 +0.73(+6.28%)
Nov 16, 2012 11.34 11.75 11.05 11.64 61,032,780 +0.28(+2.44%)
Nov 15, 2012 11.47 11.65 11.11 11.37 61,844,180 -0.20(-1.73%)
Nov 14, 2012 12.32 12.41 11.46 11.57 57,052,972 -0.66(-5.41%)
Nov 13, 2012 12.26 12.62 12.17 12.23 35,442,932 -0.21(-1.65%)
Nov 12, 2012 12.63 12.67 12.38 12.43 23,618,736 -0.10(-0.82%)
Nov 09, 2012 12.32 12.82 12.25 12.54 52,604,916 +0.06(+0.52%)
Nov 08, 2012 12.93 13.09 12.44 12.47 63,293,356 -0.54(-4.11%)
Nov 07, 2012 13.53 13.53 12.80 13.01 84,934,944 -1.03(-7.35%)
Nov 06, 2012 13.87 14.15 13.85 14.04 31,621,720 +0.28(+2.07%)
Nov 05, 2012 13.48 13.78 13.33 13.76 31,971,988 +0.27(+2.04%)
Nov 02, 2012 14.33 14.37 13.46 13.48 50,305,744 -0.66(-4.68%)
Nov 01, 2012 13.80 14.24 13.65 14.14 37,515,284 +0.51(+3.73%)
Oct 31, 2012 13.47 13.71 13.34 13.63 26,076,128 +0.18(+1.33%)
Oct 26, 2012 13.61 13.45 13.45 13.45 112,942,816 -0.19(-1.37%)
Oct 25, 2012 13.83 13.96 13.33 13.64 48,494,096 +0.14(+1.01%)
Oct 24, 2012 13.75 13.82 13.35 13.50 33,364,528 -0.12(-0.86%)
Oct 23, 2012 13.47 13.67 13.11 13.62 52,988,968 -0.20(-1.43%)
Oct 19, 2012 14.35 14.37 13.63 13.82 56,991,688 -0.87(-5.92%)
Oct 18, 2012 14.91 15.04 14.66 14.69 35,169,912 -0.28(-1.85%)
Oct 17, 2012 14.66 15.03 14.56 14.97 40,984,996 +0.39(+2.65%)
Oct 16, 2012 14.47 14.62 14.38 14.58 27,643,274 +0.32(+2.26%)
Oct 15, 2012 14.10 14.26 13.81 14.26 35,544,612 +0.30(+2.12%)
Oct 12, 2012 14.31 14.46 13.89 13.96 38,210,924 -0.38(-2.63%)
Oct 11, 2012 14.50 14.67 14.24 14.34 30,529,752 +0.16(+1.15%)
Oct 10, 2012 14.27 14.37 14.03 14.18 32,564,444 -0.06(-0.41%)
Oct 09, 2012 14.79 14.83 14.17 14.23 47,128,404 -0.53(-3.57%)
Oct 08, 2012 14.79 14.93 14.67 14.76 18,363,232 -0.28(-1.89%)
Oct 05, 2012 15.30 15.66 14.90 15.04 32,090,950 -0.07(-0.44%)
Oct 04, 2012 14.98 15.12 14.58 15.11 45,387,276 +0.32(+2.18%)
Oct 03, 2012 14.96 15.11 14.56 14.79 38,915,216 -0.09(-0.61%)
Oct 02, 2012 15.07 15.12 14.66 14.88 29,812,546 +0.04(+0.26%)
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.