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 (%)
Aug 31, 2011 11.99 12.31 11.35 11.67 108,248,704 -0.08(-0.69%)
Aug 30, 2011 11.35 12.01 11.00 11.75 101,849,112 +0.17(+1.44%)
Aug 29, 2011 10.57 11.62 10.56 11.59 78,863,056 +1.45(+14.32%)
Aug 26, 2011 9.361 10.23 8.870 10.13 123,599,088 +0.64(+6.76%)
Aug 25, 2011 10.57 10.71 9.366 9.493 127,157,944 -0.72(-7.03%)
Aug 24, 2011 9.767 10.42 9.500 10.21 126,891,824 +0.43(+4.37%)
Aug 23, 2011 8.717 9.834 8.486 9.784 127,759,512 +1.22(+14.30%)
Aug 22, 2011 9.378 9.404 8.376 8.560 106,684,344 -0.09(-1.02%)
Aug 19, 2011 8.550 9.521 8.509 8.648 115,195,408 -0.46(-5.06%)
Aug 18, 2011 9.903 9.977 8.851 9.108 122,100,672 -1.92(-17.38%)
Aug 17, 2011 11.27 11.52 10.70 11.02 76,016,752 +0.02(+0.17%)
Aug 16, 2011 11.07 11.48 10.63 11.01 92,817,768 -0.65(-5.57%)
Aug 15, 2011 11.12 11.69 11.02 11.65 80,237,912 +0.91(+8.51%)
Aug 12, 2011 10.85 11.13 10.31 10.74 111,852,696 +0.21(+1.95%)
Aug 11, 2011 9.397 11.02 9.211 10.54 138,318,352 +1.33(+14.44%)
Aug 10, 2011 9.803 10.49 9.132 9.206 169,710,560 -1.63(-15.08%)
Aug 09, 2011 12.01 10.88 8.438 10.84 173,905,808 +1.80(+19.93%)
Aug 08, 2011 11.01 11.86 9.011 9.039 175,708,016 -3.18(-26.00%)
Aug 05, 2011 13.39 13.56 11.32 12.22 301,717,792 -0.68(-5.27%)
Aug 04, 2011 15.01 15.10 12.89 12.90 117,095,824 -2.84(-18.03%)
Aug 03, 2011 15.41 15.79 14.31 15.73 101,666,704 +0.25(+1.59%)
Aug 02, 2011 16.84 17.33 15.36 15.49 83,865,512 -1.56(-9.15%)
Aug 01, 2011 17.98 18.20 16.56 17.05 79,878,424 -0.30(-1.75%)
Jul 29, 2011 16.71 17.65 16.33 17.35 56,563,932 -0.09(-0.52%)
Jul 28, 2011 17.53 18.17 17.35 17.44 44,060,588 -0.10(-0.57%)
Jul 27, 2011 18.88 18.89 17.46 17.54 68,450,664 -1.68(-8.72%)
Jul 26, 2011 19.57 19.72 19.10 19.22 36,565,908 -0.53(-2.69%)
Jul 25, 2011 19.67 20.20 19.47 19.75 29,401,160 -0.64(-3.16%)
Jul 22, 2011 20.45 20.57 20.36 20.39 27,289,420 +0.05(+0.25%)
Jul 21, 2011 19.99 20.58 19.84 20.34 39,078,944 +0.54(+2.75%)
Jul 20, 2011 19.92 19.97 19.42 19.80 35,684,812 -0.13(-0.63%)
Jul 19, 2011 19.15 19.96 19.11 19.93 37,061,608 +1.26(+6.78%)
Jul 18, 2011 19.32 19.45 18.31 18.66 50,527,624 -0.91(-4.65%)
Jul 15, 2011 19.44 19.65 19.15 19.57 35,529,536 +0.37(+1.95%)
Jul 14, 2011 20.28 20.58 19.05 19.20 54,845,232 -0.97(-4.82%)
Jul 13, 2011 20.02 20.79 19.90 20.17 42,523,620 +0.53(+2.67%)
Jul 12, 2011 19.66 20.29 19.60 19.64 42,747,312 -0.33(-1.65%)
Jul 11, 2011 20.54 20.88 19.81 19.97 43,613,532 -1.37(-6.42%)
Jul 08, 2011 20.95 21.39 20.72 21.34 46,881,864 -0.38(-1.74%)
Jul 07, 2011 21.42 21.97 21.22 21.72 35,645,740 +0.91(+4.39%)
Jul 06, 2011 20.46 20.89 20.23 20.81 33,875,404 +0.26(+1.24%)
Jul 05, 2011 20.46 20.62 20.17 20.55 33,455,706 +0.16(+0.81%)
Jul 01, 2011 19.54 20.50 19.36 20.39 33,954,500 +0.88(+4.53%)
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%)
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.