Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

43.26 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.19 33.20 31.41 33.18 15,670,640 +0.64(+1.95%)
Apr 29, 2014 32.70 33.17 32.25 32.54 11,771,720 +0.24(+0.73%)
Apr 28, 2014 33.24 33.69 30.88 32.31 21,963,418 -0.55(-1.67%)
Apr 25, 2014 34.29 34.33 32.53 32.86 16,483,829 -1.85(-5.33%)
Apr 24, 2014 35.61 35.68 33.88 34.71 17,289,070 -0.31(-0.89%)
Apr 23, 2014 35.50 35.78 34.87 35.02 11,943,322 -0.62(-1.74%)
Apr 22, 2014 34.76 36.00 34.59 35.64 13,256,602 +1.05(+3.04%)
Apr 21, 2014 34.28 34.65 33.55 34.59 10,045,517 +0.53(+1.54%)
Apr 17, 2014 33.28 34.06 34.06 34.06 15,697,436 +0.50(+1.49%)
Apr 16, 2014 33.21 33.66 32.61 33.56 21,160,932 +1.02(+3.12%)
Apr 15, 2014 32.49 33.05 30.40 32.55 25,123,456 +0.40(+1.26%)
Apr 14, 2014 32.89 33.25 31.26 32.14 18,859,278 +0.22(+0.69%)
Apr 11, 2014 32.46 33.52 31.61 31.92 26,129,756 -1.37(-4.12%)
Apr 10, 2014 36.28 36.31 32.78 33.29 23,945,084 -3.04(-8.36%)
Apr 09, 2014 35.27 36.39 34.82 36.33 15,563,793 +1.40(+4.01%)
Apr 08, 2014 34.20 35.43 33.64 34.93 18,813,262 +0.74(+2.16%)
Apr 07, 2014 35.26 35.53 33.52 34.19 24,764,434 -1.59(-4.44%)
Apr 04, 2014 39.17 39.33 35.33 35.78 27,475,994 -2.63(-6.84%)
Apr 03, 2014 39.63 39.68 37.92 38.41 13,080,847 -1.24(-3.12%)
Apr 02, 2014 39.52 39.70 38.97 39.64 13,057,346 +0.47(+1.21%)
Apr 01, 2014 37.92 39.27 37.89 39.17 15,363,645 +1.54(+4.08%)
Mar 31, 2014 36.44 37.94 36.08 37.64 17,860,802 +1.85(+5.16%)
Mar 28, 2014 35.88 37.30 35.43 35.79 15,611,914 +0.03(+0.09%)
Mar 27, 2014 36.12 36.74 35.18 35.76 15,640,786 -0.36(-1.00%)
Mar 26, 2014 38.99 39.05 36.08 36.12 17,807,672 -2.19(-5.72%)
Mar 25, 2014 39.03 39.64 37.54 38.31 16,431,004 -0.02(-0.05%)
Mar 24, 2014 40.16 40.31 37.29 38.33 20,002,242 -1.36(-3.44%)
Mar 21, 2014 40.80 41.33 39.64 39.69 17,165,052 -0.53(-1.31%)
Mar 20, 2014 39.81 40.60 39.26 40.22 11,857,948 +0.09(+0.22%)
Mar 19, 2014 40.78 40.85 39.19 40.13 13,982,505 -0.74(-1.80%)
Mar 18, 2014 39.35 40.97 39.23 40.87 15,599,631 +1.65(+4.20%)
Mar 17, 2014 39.35 40.19 39.01 39.22 13,037,513 +0.58(+1.51%)
Mar 14, 2014 37.80 38.98 37.78 38.64 17,102,546 +0.47(+1.22%)
Mar 13, 2014 40.01 40.12 37.55 38.17 23,759,838 -1.40(-3.54%)
Mar 12, 2014 38.53 39.61 38.09 39.57 15,477,140 +0.37(+0.95%)
Mar 11, 2014 40.59 40.99 38.69 39.20 21,164,624 -1.26(-3.11%)
Mar 10, 2014 40.57 40.77 39.67 40.46 13,327,842 -0.38(-0.93%)
Mar 07, 2014 41.64 41.68 40.22 40.84 18,310,174 -0.12(-0.29%)
Mar 06, 2014 41.34 41.48 40.64 40.96 16,829,640 -0.01(-0.04%)
Mar 05, 2014 41.09 41.19 40.68 40.97 17,171,576 -0.03(-0.08%)
Mar 04, 2014 39.45 41.77 39.44 41.01 27,003,216 +2.81(+7.35%)
Mar 03, 2014 37.82 38.53 36.89 38.20 26,425,458 -0.53(-1.37%)
Feb 28, 2014 39.23 39.98 38.08 38.73 22,413,708 -0.53(-1.36%)
Feb 27, 2014 38.26 39.31 38.07 39.26 20,961,780 +0.66(+1.72%)
Feb 26, 2014 38.00 39.36 37.74 38.60 27,252,662 +0.68(+1.79%)
Feb 25, 2014 37.97 38.52 37.51 37.92 19,489,676 +0.04(+0.10%)
Feb 24, 2014 37.21 38.56 36.94 37.88 19,135,500 +0.94(+2.56%)
Feb 21, 2014 36.96 37.41 36.74 36.94 13,660,194 +0.33(+0.91%)
Feb 20, 2014 35.64 36.87 35.37 36.60 19,316,874 +1.10(+3.09%)
Feb 19, 2014 36.33 37.02 35.44 35.51 19,819,722 -1.15(-3.13%)
Feb 18, 2014 35.84 36.82 35.61 36.65 16,514,838 +1.10(+3.10%)
Feb 14, 2014 35.13 35.55 35.55 35.55 18,362,996 +0.16(+0.45%)
Feb 13, 2014 33.11 35.53 33.08 35.39 20,697,808 +1.33(+3.89%)
Feb 12, 2014 33.85 34.57 33.65 34.06 18,130,198 +0.36(+1.06%)
Feb 11, 2014 32.92 33.96 32.68 33.71 16,393,947 +0.89(+2.70%)
Feb 10, 2014 32.60 32.86 31.88 32.82 12,996,140 +0.27(+0.83%)
Feb 07, 2014 31.91 32.63 31.49 32.55 20,457,638 +1.04(+3.29%)
Feb 06, 2014 30.96 31.89 30.96 31.52 19,242,314 +0.78(+2.52%)
Feb 05, 2014 30.92 31.21 29.59 30.74 25,957,254 -0.79(-2.49%)
Feb 04, 2014 31.33 31.88 30.59 31.53 16,938,634 +0.67(+2.19%)
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.