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

Smallcap Bull 3X Direxion (NY: TNA )

33.63 -0.62 (-1.81%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 16, 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 (%)
Apr 30, 2009 6.460 6.640 6.039 6.039 82,781,752 -0.13(-2.07%)
Apr 29, 2009 5.757 6.368 5.700 6.167 79,943,736 +0.63(+11.38%)
Apr 28, 2009 5.318 5.821 5.271 5.536 75,276,280 +0.03(+0.56%)
Apr 27, 2009 5.404 5.747 5.335 5.506 65,282,004 -0.16(-2.80%)
Apr 24, 2009 5.529 5.911 5.380 5.664 78,261,888 +0.30(+5.52%)
Apr 23, 2009 5.510 5.541 5.117 5.368 75,043,512 -0.19(-3.49%)
Apr 22, 2009 5.179 5.873 5.131 5.562 92,723,464 +0.11(+2.09%)
Apr 21, 2009 4.854 5.487 4.807 5.449 89,278,664 +0.50(+10.21%)
Apr 20, 2009 5.461 5.541 4.892 4.944 68,745,384 -0.87(-14.96%)
Apr 17, 2009 5.707 6.013 5.534 5.814 61,931,500 +0.14(+2.55%)
Apr 16, 2009 5.425 5.802 5.155 5.669 69,826,408 +0.45(+8.62%)
Apr 15, 2009 4.916 5.283 4.873 5.219 57,097,824 +0.20(+3.92%)
Apr 14, 2009 5.243 5.437 4.992 5.022 76,761,712 -0.47(-8.62%)
Apr 13, 2009 5.330 5.607 5.143 5.496 73,632,696 +0.01(+0.17%)
Apr 09, 2009 5.070 5.501 5.015 5.487 74,487,008 +0.77(+16.44%)
Apr 08, 2009 4.520 4.724 4.418 4.712 74,007,832 +0.28(+6.25%)
Apr 07, 2009 4.698 4.823 4.395 4.435 64,172,852 -0.52(-10.47%)
Apr 06, 2009 4.987 5.029 4.686 4.954 69,547,416 -0.24(-4.70%)
Apr 03, 2009 4.949 5.209 4.804 5.198 60,998,552 +0.22(+4.34%)
Apr 02, 2009 4.750 5.186 4.667 4.982 87,215,000 +0.63(+14.48%)
Apr 01, 2009 3.928 4.404 3.864 4.352 71,807,616 +0.24(+5.82%)
Mar 31, 2009 4.179 4.496 4.027 4.113 67,234,800 +0.09(+2.12%)
Mar 30, 2009 4.030 4.070 3.762 4.027 56,273,640 -0.85(-17.40%)
Mar 26, 2009 4.572 4.897 4.425 4.875 95,239,376 +0.48(+10.94%)
Mar 25, 2009 4.167 4.549 3.828 4.395 84,973,704 +0.32(+7.85%)
Mar 24, 2009 4.387 4.534 4.032 4.075 54,625,620 -0.50(-10.88%)
Mar 23, 2009 4.148 4.586 4.117 4.572 64,080,832 +0.93(+25.65%)
Mar 20, 2009 4.169 4.214 3.636 3.639 56,623,344 -0.44(-10.70%)
Mar 19, 2009 4.380 4.390 3.989 4.075 51,495,924 -0.13(-3.05%)
Mar 18, 2009 3.753 4.300 3.663 4.203 79,222,224 +0.40(+10.54%)
Mar 17, 2009 3.371 3.805 3.283 3.802 45,813,332 +0.47(+14.15%)
Mar 16, 2009 3.677 3.764 3.319 3.331 57,397,268 -0.24(-6.70%)
Mar 13, 2009 3.542 3.629 3.385 3.570 0 +0.14(+3.96%)
Mar 12, 2009 2.876 3.501 2.774 3.434 75,874,792 +0.53(+18.14%)
Mar 11, 2009 3.013 3.186 2.838 2.907 76,196,400 -0.01(-0.33%)
Mar 10, 2009 2.623 2.945 2.594 2.916 66,198,568 +0.47(+19.02%)
Mar 09, 2009 2.525 2.722 2.419 2.450 59,428,296 -0.18(-6.75%)
Mar 06, 2009 2.670 2.784 2.433 2.628 0 -0.04(-1.58%)
Mar 05, 2009 2.907 3.011 2.656 2.670 81,310,432 -0.42(-13.57%)
Mar 04, 2009 3.047 3.246 2.914 3.089 75,978,952 +0.01(+0.31%)
Mar 02, 2009 3.456 3.511 3.070 3.080 72,085,064 -0.60(-16.30%)
Feb 27, 2009 3.570 3.916 3.558 3.680 0 -0.13(-3.47%)
Feb 26, 2009 4.148 4.193 3.731 3.812 51,606,668 -0.19(-4.68%)
Feb 25, 2009 4.210 4.312 3.814 3.999 67,743,064 -0.29(-6.74%)
Feb 24, 2009 3.999 4.385 3.880 4.288 58,272,828 +0.42(+10.96%)
Feb 23, 2009 4.454 4.477 3.835 3.864 59,287,300 -0.51(-11.64%)
Feb 20, 2009 4.281 4.534 4.072 4.373 67,608,136 -0.19(-4.10%)
Feb 19, 2009 4.928 4.980 4.535 4.560 44,120,652 -0.20(-4.28%)
Feb 18, 2009 5.105 5.124 4.703 4.764 52,849,864 -0.23(-4.51%)
Feb 17, 2009 5.010 5.238 4.944 4.989 43,975,920 -0.63(-11.25%)
Feb 13, 2009 5.811 6.034 5.615 5.622 35,231,684 -0.19(-3.22%)
Feb 12, 2009 5.432 5.844 5.202 5.809 42,080,240 +0.13(+2.21%)
Feb 11, 2009 5.714 5.843 5.437 5.683 32,009,460 +0.02(+0.33%)
Feb 10, 2009 6.377 6.655 5.565 5.664 53,695,112 -0.83(-12.77%)
Feb 09, 2009 6.510 6.664 6.285 6.493 33,168,244 -0.07(-1.01%)
Feb 06, 2009 5.975 6.645 5.901 6.560 51,648,356 +0.65(+10.98%)
Feb 05, 2009 5.603 6.193 5.510 5.911 46,376,796 +0.18(+3.06%)
Feb 04, 2009 5.899 6.233 5.631 5.735 47,809,808 -0.13(-2.22%)
Feb 03, 2009 5.925 6.029 5.617 5.866 35,206,200 +0.10(+1.73%)
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.