Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

36.67 +0.37 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.56 34.36 33.25 33.64 10,610,520 -0.37(-1.08%)
Aug 28, 2015 32.91 34.07 32.83 34.01 11,167,644 +6.34(+22.92%)
Aug 27, 2015 27.46 27.78 27.46 27.67 18,400,600 -3.70(-11.80%)
Aug 26, 2015 30.85 31.54 28.94 31.37 20,348,318 +2.20(+7.54%)
Aug 25, 2015 32.75 32.75 29.10 29.17 18,798,438 -0.76(-2.54%)
Aug 24, 2015 29.24 33.12 28.63 29.93 21,867,314 -3.89(-11.49%)
Aug 21, 2015 33.93 35.29 33.22 33.82 24,577,982 -1.28(-3.64%)
Aug 20, 2015 36.92 37.15 35.07 35.10 16,199,602 -2.84(-7.49%)
Aug 19, 2015 38.39 38.95 37.28 37.94 17,115,980 -1.23(-3.14%)
Aug 18, 2015 39.88 39.91 38.98 39.17 7,158,917 -0.87(-2.17%)
Aug 17, 2015 38.54 40.12 38.11 40.04 8,434,848 +1.16(+2.97%)
Aug 14, 2015 38.05 38.97 37.59 38.88 6,449,473 +0.72(+1.87%)
Aug 13, 2015 38.64 39.09 37.95 38.17 8,153,184 -0.40(-1.04%)
Aug 12, 2015 38.08 38.85 36.58 38.57 14,928,065 -0.18(-0.47%)
Aug 11, 2015 39.00 39.58 38.19 38.75 12,401,417 -1.01(-2.54%)
Aug 10, 2015 38.91 40.01 38.87 39.76 7,980,854 +1.26(+3.28%)
Aug 07, 2015 38.72 39.01 37.68 38.50 9,703,371 -0.76(-1.95%)
Aug 06, 2015 41.03 41.21 38.34 39.26 11,227,719 -1.60(-3.92%)
Aug 05, 2015 41.19 42.08 40.49 40.86 8,426,752 +0.25(+0.62%)
Aug 04, 2015 40.95 41.52 40.19 40.61 7,699,093 -0.29(-0.72%)
Aug 03, 2015 41.55 41.71 40.02 40.91 9,147,738 -0.59(-1.41%)
Jul 31, 2015 41.03 42.22 40.80 41.49 9,027,377 +0.60(+1.47%)
Jul 30, 2015 40.22 41.02 39.60 40.89 7,839,137 +0.33(+0.82%)
Jul 29, 2015 39.98 40.91 39.58 40.56 9,061,096 +0.38(+0.94%)
Jul 28, 2015 39.52 40.40 37.99 40.18 14,200,050 +0.93(+2.38%)
Jul 27, 2015 39.74 39.94 38.90 39.25 11,507,403 -1.02(-2.53%)
Jul 24, 2015 42.10 42.36 40.13 40.27 12,406,965 -2.00(-4.74%)
Jul 23, 2015 43.70 44.12 41.98 42.27 10,658,508 -1.40(-3.21%)
Jul 22, 2015 42.79 43.83 42.57 43.67 6,799,472 +0.49(+1.14%)
Jul 21, 2015 43.80 44.56 42.83 43.18 8,096,392 -0.62(-1.41%)
Jul 20, 2015 44.59 44.63 43.51 43.80 6,622,174 -0.68(-1.53%)
Jul 17, 2015 45.18 45.20 44.13 44.48 6,861,089 -0.70(-1.54%)
Jul 16, 2015 44.96 45.59 44.81 45.18 6,242,395 +0.79(+1.79%)
Jul 15, 2015 45.17 45.33 44.03 44.38 6,794,586 -0.66(-1.46%)
Jul 14, 2015 44.26 45.33 44.19 45.04 5,897,672 +0.73(+1.64%)
Jul 13, 2015 43.54 44.44 43.52 44.31 7,671,245 +1.41(+3.28%)
Jul 10, 2015 42.62 43.09 42.11 42.91 7,625,645 +1.73(+4.20%)
Jul 09, 2015 42.07 42.28 41.03 41.18 8,465,904 +0.35(+0.86%)
Jul 08, 2015 41.57 42.15 40.04 40.82 11,852,849 -1.87(-4.38%)
Jul 07, 2015 42.73 42.80 40.30 42.70 14,083,377 +0.13(+0.31%)
Jul 06, 2015 41.70 43.34 41.59 42.56 8,947,901 -0.05(-0.11%)
Jul 02, 2015 43.65 42.61 42.61 42.61 7,740,502 -0.99(-2.27%)
Jul 01, 2015 44.12 44.54 42.88 43.60 9,475,696 +0.39(+0.90%)
Jun 30, 2015 43.57 43.66 42.64 43.22 9,714,652 +0.58(+1.36%)
Jun 29, 2015 45.17 45.63 42.46 42.64 13,137,608 -3.50(-7.58%)
Jun 26, 2015 46.76 47.01 45.40 46.13 8,501,694 -0.33(-0.71%)
Jun 25, 2015 47.04 47.10 45.86 46.46 6,156,346 -0.08(-0.18%)
Jun 24, 2015 47.50 47.86 46.38 46.54 7,101,195 -1.17(-2.45%)
Jun 23, 2015 47.40 47.85 47.11 47.71 5,215,561 +0.28(+0.58%)
Jun 22, 2015 47.14 47.60 46.95 47.44 6,670,692 +0.97(+2.08%)
Jun 19, 2015 46.55 46.84 46.22 46.47 4,721,841 -0.13(-0.27%)
Jun 18, 2015 45.44 46.93 45.34 46.60 9,507,736 +1.80(+4.01%)
Jun 17, 2015 45.34 45.57 44.54 44.80 9,845,424 -0.18(-0.41%)
Jun 16, 2015 43.90 45.24 43.88 44.98 9,762,457 +0.87(+1.96%)
Jun 15, 2015 43.64 44.37 42.41 44.12 11,906,942 -0.37(-0.84%)
Jun 12, 2015 44.48 44.72 43.98 44.49 8,347,748 -0.39(-0.86%)
Jun 11, 2015 44.75 45.15 44.48 44.88 7,405,931 +0.35(+0.79%)
Jun 10, 2015 43.49 45.05 43.38 44.52 11,096,031 +1.60(+3.73%)
Jun 09, 2015 43.30 43.43 42.02 42.92 10,315,933 -0.50(-1.15%)
Jun 08, 2015 43.84 44.21 43.13 43.42 9,627,118 -0.57(-1.29%)
Jun 05, 2015 42.74 44.10 41.87 43.99 12,731,436 +0.87(+2.02%)
Jun 04, 2015 43.71 44.25 42.62 43.12 13,286,777 -1.28(-2.88%)
Jun 03, 2015 43.33 44.56 43.02 44.39 11,123,768 +1.26(+2.93%)
Jun 02, 2015 42.31 43.92 42.05 43.13 9,361,513 +0.25(+0.57%)
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.