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 (%)
Jun 30, 2011 19.22 19.67 19.13 19.50 37,827,104 +0.46(+2.39%)
Jun 29, 2011 19.00 19.21 18.55 19.05 47,267,772 +0.22(+1.19%)
Jun 28, 2011 18.15 18.82 18.04 18.82 37,571,796 +0.85(+4.74%)
Jun 27, 2011 17.55 18.08 17.24 17.97 36,667,716 +0.42(+2.39%)
Jun 24, 2011 18.01 18.12 17.25 17.55 60,539,156 -0.26(-1.47%)
Jun 23, 2011 17.04 17.94 16.49 17.81 67,053,180 +0.18(+1.04%)
Jun 22, 2011 17.75 18.35 17.61 17.63 38,141,912 -0.45(-2.47%)
Jun 21, 2011 17.35 18.12 17.26 18.08 42,815,564 +1.12(+6.60%)
Jun 20, 2011 16.88 16.99 16.68 16.96 30,871,750 +0.46(+2.78%)
Jun 17, 2011 16.98 17.07 16.26 16.50 51,249,488 -0.00(-0.03%)
Jun 16, 2011 16.42 16.91 15.88 16.50 63,071,168 +0.12(+0.73%)
Jun 15, 2011 16.75 17.14 16.18 16.38 52,640,696 -0.90(-5.20%)
Jun 14, 2011 16.68 17.45 16.64 17.28 37,401,648 +1.02(+6.25%)
Jun 13, 2011 16.56 16.81 16.00 16.27 49,466,064 -0.12(-0.71%)
Jun 10, 2011 16.92 16.99 16.18 16.38 52,675,868 -0.84(-4.89%)
Jun 09, 2011 17.12 17.51 16.89 17.23 35,945,696 +0.29(+1.69%)
Jun 08, 2011 17.36 17.53 16.88 16.94 51,190,884 -0.61(-3.49%)
Jun 07, 2011 17.76 18.01 17.53 17.55 33,750,184 +0.10(+0.57%)
Jun 06, 2011 18.25 18.46 17.40 17.45 44,326,176 -0.89(-4.85%)
Jun 03, 2011 18.28 18.93 18.21 18.34 46,857,292 -0.16(-0.89%)
May 24, 2011 18.95 19.19 18.42 18.51 45,953,436 -0.29(-1.54%)
May 23, 2011 18.82 19.20 18.68 18.80 39,082,980 -1.06(-5.32%)
May 20, 2011 20.12 20.28 19.45 19.85 41,510,256 -0.43(-2.12%)
May 19, 2011 20.59 20.65 19.76 20.28 35,182,204 +0.12(+0.62%)
May 18, 2011 19.37 20.19 19.27 20.16 32,422,894 +0.86(+4.45%)
May 17, 2011 18.99 19.48 18.83 19.30 38,044,500 -0.16(-0.85%)
May 16, 2011 19.94 20.62 19.42 19.46 44,063,928 -0.91(-4.45%)
May 13, 2011 21.29 21.46 20.17 20.37 36,643,036 -0.84(-3.96%)
May 12, 2011 20.33 21.42 20.00 21.21 31,174,518 +0.48(+2.34%)
May 11, 2011 21.67 21.76 20.39 20.73 41,921,944 -1.14(-5.22%)
May 10, 2011 21.24 21.87 21.17 21.87 25,424,538 +1.00(+4.79%)
May 09, 2011 20.16 20.98 20.07 20.87 25,719,426 +0.66(+3.25%)
May 06, 2011 20.57 20.99 19.92 20.21 39,524,688 +0.31(+1.53%)
May 05, 2011 19.78 20.81 19.61 19.91 49,129,412 -0.28(-1.37%)
May 04, 2011 21.09 21.12 19.84 20.18 44,133,628 -0.85(-4.05%)
May 03, 2011 21.75 21.90 20.56 21.04 34,925,576 -0.77(-3.51%)
May 02, 2011 22.01 22.02 21.75 21.80 33,905,764 -0.80(-3.56%)
Apr 29, 2011 22.45 22.84 22.26 22.61 20,542,824 +0.24(+1.06%)
Apr 28, 2011 22.00 22.67 21.94 22.37 30,075,838 +0.32(+1.43%)
Apr 27, 2011 21.73 22.13 21.47 22.05 24,093,990 +0.39(+1.78%)
Apr 26, 2011 21.20 22.04 21.06 21.67 29,842,434 +0.58(+2.77%)
Apr 25, 2011 21.13 21.20 20.64 21.08 19,595,476 -0.06(-0.27%)
Apr 21, 2011 21.06 21.15 20.62 21.14 23,620,220 +0.43(+2.07%)
Apr 20, 2011 20.47 20.73 20.27 20.71 30,269,608 +1.21(+6.22%)
Apr 19, 2011 19.68 19.89 19.17 19.50 34,780,932 -0.03(-0.17%)
Apr 18, 2011 19.57 19.57 18.99 19.53 44,042,628 -0.94(-4.58%)
Apr 15, 2011 19.89 20.47 19.61 20.47 29,071,976 +0.58(+2.90%)
Apr 14, 2011 19.15 19.93 19.04 19.89 23,779,690 +0.29(+1.46%)
Apr 13, 2011 19.91 20.00 19.20 19.61 35,555,720 +0.05(+0.26%)
Apr 12, 2011 19.99 20.20 19.48 19.56 34,650,228 -0.77(-3.79%)
Apr 11, 2011 20.92 21.11 20.10 20.33 24,734,954 -0.57(-2.73%)
Apr 08, 2011 21.86 21.93 20.61 20.90 29,086,894 -0.68(-3.17%)
Apr 07, 2011 22.01 22.25 21.36 21.58 27,859,240 -0.34(-1.55%)
Apr 06, 2011 22.14 22.33 21.60 21.92 24,481,074 +0.15(+0.67%)
Apr 05, 2011 21.41 22.22 21.30 21.77 22,980,606 +0.31(+1.47%)
Apr 04, 2011 21.48 21.63 21.30 21.46 17,675,846 +0.16(+0.77%)
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.