Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.35 20.69 20.08 20.69 12,825,184 +0.37(+1.84%)
Apr 29, 2013 20.17 20.47 20.02 20.31 11,114,727 +0.39(+1.97%)
Apr 26, 2013 20.03 20.22 19.84 19.92 16,272,048 -0.30(-1.48%)
Apr 25, 2013 19.98 20.54 19.91 20.22 14,513,937 +0.37(+1.86%)
Apr 24, 2013 19.51 19.88 19.30 19.85 13,562,154 +0.32(+1.65%)
Apr 23, 2013 19.10 19.54 18.84 19.52 21,479,842 +0.88(+4.70%)
Apr 22, 2013 18.56 18.78 17.64 18.65 22,916,674 +0.17(+0.90%)
Apr 19, 2013 18.11 18.54 17.67 18.48 23,550,156 +0.61(+3.42%)
Apr 18, 2013 18.25 18.36 17.62 17.87 28,992,964 -0.34(-1.85%)
Apr 17, 2013 18.73 18.78 17.66 18.21 32,426,152 -0.98(-5.09%)
Apr 16, 2013 18.68 19.26 18.49 19.18 16,413,058 +0.92(+5.06%)
Apr 15, 2013 20.19 20.25 18.06 18.26 28,001,540 -2.29(-11.12%)
Apr 12, 2013 20.61 20.77 20.09 20.55 17,518,976 -0.32(-1.54%)
Apr 11, 2013 20.73 21.19 20.65 20.87 13,543,395 +0.09(+0.41%)
Apr 10, 2013 19.87 20.86 19.82 20.78 16,613,928 +1.11(+5.66%)
Apr 09, 2013 19.95 20.07 19.57 19.67 15,023,754 -0.18(-0.90%)
Apr 08, 2013 19.34 19.87 19.13 19.85 13,608,095 +0.51(+2.66%)
Apr 05, 2013 18.61 19.39 18.54 19.33 16,886,654 -0.13(-0.66%)
Apr 04, 2013 19.08 19.50 18.89 19.46 16,268,211 +0.47(+2.47%)
Apr 03, 2013 20.17 20.19 18.87 18.99 21,567,854 -1.04(-5.18%)
Apr 02, 2013 20.72 20.80 19.89 20.03 17,713,778 -0.28(-1.39%)
Apr 01, 2013 21.07 21.20 20.02 20.31 102,126,744 -0.77(-3.63%)
Mar 28, 2013 21.10 21.32 20.99 21.07 16,257,459 -0.04(-0.20%)
Mar 27, 2013 20.67 21.14 20.39 21.12 24,195,742 +0.06(+0.27%)
Mar 26, 2013 21.12 21.22 20.74 21.06 23,581,792 +0.20(+0.94%)
Mar 25, 2013 21.00 21.37 20.43 20.86 31,064,034 +0.05(+0.23%)
Mar 22, 2013 20.89 20.97 20.68 20.82 19,604,906 +0.19(+0.92%)
Mar 21, 2013 20.75 21.05 20.43 20.63 38,080,092 -0.58(-2.74%)
Mar 20, 2013 20.97 21.21 20.91 21.21 28,419,360 +0.58(+2.83%)
Mar 19, 2013 21.01 21.20 20.09 20.62 46,337,200 -0.26(-1.23%)
Mar 18, 2013 20.56 21.14 20.51 20.88 31,968,882 -0.33(-1.56%)
Mar 15, 2013 21.18 21.38 21.00 21.21 24,857,392 -0.06(-0.27%)
Mar 14, 2013 20.77 21.28 20.72 21.27 16,794,656 +0.61(+2.97%)
Mar 13, 2013 20.45 20.75 20.25 20.66 19,888,856 +0.26(+1.29%)
Mar 12, 2013 20.41 20.58 20.21 20.39 20,961,436 -0.15(-0.75%)
Mar 11, 2013 20.37 20.58 20.31 20.55 20,400,292 -0.04(-0.17%)
Mar 08, 2013 20.49 20.58 20.05 20.58 34,732,768 +0.55(+2.74%)
Mar 07, 2013 19.77 20.05 19.67 20.03 19,157,050 +0.30(+1.50%)
Mar 06, 2013 19.77 19.84 19.54 19.74 23,832,030 +0.14(+0.73%)
Mar 05, 2013 19.23 19.68 19.22 19.59 30,252,188 +0.67(+3.53%)
Mar 04, 2013 18.66 18.95 18.35 18.93 31,579,704 +0.14(+0.74%)
Mar 01, 2013 18.19 18.87 17.75 18.79 37,094,644 +0.25(+1.37%)
Feb 28, 2013 18.53 18.87 18.43 18.53 24,923,010 +0.13(+0.68%)
Feb 27, 2013 17.86 18.74 17.84 18.41 34,263,928 +0.55(+3.08%)
Feb 26, 2013 17.89 18.11 17.52 17.86 36,363,416 -1.05(-5.57%)
Feb 22, 2013 18.51 18.91 18.51 18.91 28,257,752 +0.68(+3.74%)
Feb 21, 2013 18.76 18.78 17.89 18.23 32,341,142 -0.56(-3.00%)
Feb 20, 2013 19.96 19.98 18.74 18.79 36,771,004 -1.12(-5.64%)
Feb 19, 2013 19.49 19.92 19.48 19.92 22,291,080 +0.54(+2.77%)
Feb 15, 2013 19.37 19.58 19.23 19.38 30,463,000 +0.01(+0.05%)
Feb 14, 2013 19.06 19.48 19.04 19.37 22,137,214 +0.18(+0.91%)
Feb 13, 2013 19.07 19.28 18.93 19.19 26,402,890 +0.19(+1.00%)
Feb 12, 2013 18.77 19.08 18.74 19.00 20,363,394 +0.25(+1.35%)
Feb 11, 2013 18.79 18.79 18.49 18.75 21,000,514 -0.07(-0.35%)
Feb 08, 2013 18.50 18.85 18.47 18.82 21,666,006 +0.41(+2.24%)
Feb 07, 2013 18.57 18.66 18.06 18.40 41,106,580 -0.22(-1.17%)
Feb 06, 2013 18.11 18.65 18.06 18.62 26,971,586 +0.70(+3.93%)
Feb 04, 2013 18.24 18.45 17.83 17.92 34,938,436 -0.67(-3.62%)
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.