Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Bull 3X Direxion (NY: TNA )

34.16 +0.23 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.253 9.334 9.002 9.137 46,526,116 -0.41(-4.32%)
Aug 28, 2009 10.03 10.12 9.360 9.550 56,054,872 -0.20(-2.07%)
Aug 27, 2009 9.732 9.824 9.144 9.751 55,449,940 -0.02(-0.22%)
Aug 26, 2009 9.677 9.902 9.540 9.772 41,728,560 +0.05(+0.54%)
Aug 25, 2009 9.720 10.01 9.625 9.720 52,450,856 +0.16(+1.70%)
Aug 24, 2009 9.727 9.905 9.450 9.558 46,943,936 -0.03(-0.36%)
Aug 21, 2009 9.260 9.694 9.225 9.593 43,808,220 +0.62(+6.90%)
Aug 20, 2009 8.642 9.035 8.533 8.974 46,903,724 +0.28(+3.27%)
Aug 19, 2009 8.112 8.720 8.057 8.690 47,167,956 +0.31(+3.65%)
Aug 18, 2009 8.239 8.538 8.116 8.384 37,860,816 +0.34(+4.21%)
Aug 17, 2009 8.280 8.313 8.014 8.045 51,808,392 -0.76(-8.61%)
Aug 14, 2009 9.346 9.374 8.540 8.803 53,754,708 -0.60(-6.42%)
Aug 13, 2009 9.388 9.478 8.976 9.407 53,273,952 +0.23(+2.53%)
Aug 12, 2009 8.777 9.502 8.772 9.175 56,632,884 +0.41(+4.65%)
Aug 11, 2009 9.121 9.152 8.647 8.768 49,140,588 -0.48(-5.15%)
Aug 10, 2009 9.104 9.396 8.995 9.244 44,551,020 +0.04(+0.46%)
Aug 07, 2009 8.957 9.519 8.810 9.201 55,905,260 +0.65(+7.59%)
Aug 06, 2009 9.052 9.128 8.486 8.552 47,701,484 -0.40(-4.42%)
Aug 05, 2009 9.213 9.227 8.678 8.948 58,035,020 -0.25(-2.73%)
Aug 04, 2009 8.775 9.298 8.756 9.199 49,845,432 +0.32(+3.57%)
Aug 03, 2009 8.777 8.941 8.507 8.882 49,998,660 +0.41(+4.87%)
Jul 31, 2009 8.462 8.777 8.446 8.469 50,633,708 -0.06(-0.67%)
Jul 30, 2009 8.464 8.841 8.379 8.526 57,765,764 +0.39(+4.83%)
Jul 29, 2009 8.107 8.243 7.988 8.133 46,643,416 -0.12(-1.43%)
Jul 28, 2009 8.088 8.339 7.908 8.251 47,540,200 +0.17(+2.14%)
Jul 27, 2009 8.083 8.284 7.934 8.078 49,640,644 -0.01(-0.12%)
Jul 24, 2009 7.830 8.123 7.728 8.088 48,132,192 +0.11(+1.43%)
Jul 23, 2009 7.292 8.102 7.261 7.974 59,889,288 +0.69(+9.53%)
Jul 22, 2009 7.029 7.434 7.003 7.280 46,009,844 +0.15(+2.09%)
Jul 21, 2009 7.379 7.391 6.863 7.131 55,583,616 -0.04(-0.53%)
Jul 20, 2009 7.064 7.254 6.979 7.169 50,827,780 +0.24(+3.45%)
Jul 17, 2009 7.062 7.076 6.870 6.929 38,171,284 -0.08(-1.12%)
Jul 16, 2009 6.688 7.107 6.631 7.008 46,342,304 +0.27(+4.01%)
Jul 15, 2009 6.396 6.811 6.321 6.737 59,264,712 +0.68(+11.27%)
Jul 14, 2009 5.951 6.105 5.842 6.055 50,954,960 +0.11(+1.91%)
Jul 13, 2009 5.560 5.956 5.553 5.941 56,856,940 +0.41(+7.36%)
Jul 10, 2009 5.382 5.610 5.295 5.534 56,590,004 +0.04(+0.69%)
Jul 09, 2009 5.643 5.673 5.451 5.496 49,629,368 -0.04(-0.66%)
Jul 08, 2009 5.721 5.795 5.273 5.532 77,720,872 -0.12(-2.21%)
Jul 07, 2009 6.013 6.058 5.652 5.657 52,163,708 -0.40(-6.54%)
Jul 06, 2009 6.065 6.152 5.754 6.053 58,827,196 -0.20(-3.15%)
Jul 02, 2009 6.605 6.607 6.138 6.249 55,494,484 -0.66(-9.56%)
Jul 01, 2009 6.735 7.072 6.716 6.910 45,276,536 +0.33(+5.04%)
Jun 30, 2009 6.700 6.832 6.512 6.579 55,453,112 -0.11(-1.66%)
Jun 29, 2009 6.707 6.813 6.363 6.690 47,835,876 +0.05(+0.68%)
Jun 26, 2009 6.536 6.811 6.444 6.645 46,665,448 +0.02(+0.25%)
Jun 25, 2009 6.285 6.643 6.247 6.629 71,505,384 +0.54(+8.83%)
Jun 24, 2009 6.086 6.337 6.008 6.091 51,264,260 +0.16(+2.72%)
Jun 23, 2009 6.164 6.231 5.901 5.930 56,288,920 -0.15(-2.45%)
Jun 22, 2009 6.645 6.662 6.065 6.078 52,543,680 -0.72(-10.53%)
Jun 19, 2009 6.934 7.012 6.702 6.794 52,722,480 +0.12(+1.76%)
Jun 18, 2009 6.574 6.780 6.392 6.676 44,785,568 +0.10(+1.59%)
Jun 17, 2009 6.465 6.792 6.278 6.572 59,492,688 +0.11(+1.76%)
Jun 16, 2009 6.960 6.991 6.396 6.458 60,918,816 -0.34(-5.05%)
Jun 15, 2009 7.088 7.098 6.581 6.801 57,799,612 -0.59(-7.98%)
Jun 12, 2009 7.188 7.408 7.034 7.391 47,389,900 +0.07(+0.97%)
Jun 11, 2009 7.351 7.666 7.313 7.320 62,507,748 -0.02(-0.32%)
Jun 10, 2009 7.647 7.652 6.915 7.344 70,150,376 -0.06(-0.80%)
Jun 09, 2009 7.425 7.602 7.320 7.403 43,946,916 +0.06(+0.81%)
Jun 08, 2009 7.228 7.614 7.100 7.344 56,890,468 -0.22(-2.89%)
Jun 05, 2009 7.792 7.834 7.377 7.562 74,319,440 -0.01(-0.09%)
Jun 04, 2009 7.394 7.605 7.131 7.569 68,903,408 +0.31(+4.21%)
Jun 03, 2009 7.069 7.296 6.986 7.263 62,663,276 -0.12(-1.67%)
Jun 02, 2009 7.069 7.507 6.955 7.387 68,528,848 +0.25(+3.52%)
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.