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

Smallcap Bull 3X Direxion (NY: TNA )

44.50 -1.43 (-3.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 11.25 11.31 10.38 10.78 47,074,808 -0.42(-3.72%)
Sep 29, 2009 11.33 11.62 11.13 11.19 30,727,200 -0.18(-1.59%)
Sep 28, 2009 10.78 11.49 10.67 11.37 27,002,636 +0.81(+7.69%)
Sep 25, 2009 10.62 10.83 10.39 10.56 34,139,764 -0.20(-1.82%)
Sep 24, 2009 11.51 11.62 10.52 10.76 44,551,596 -0.67(-5.83%)
Sep 23, 2009 11.82 12.09 11.36 11.42 41,921,200 -0.31(-2.61%)
Sep 22, 2009 11.74 11.87 11.51 11.73 33,728,944 +0.20(+1.74%)
Sep 21, 2009 11.26 11.62 11.20 11.53 34,833,360 -0.04(-0.35%)
Sep 18, 2009 11.66 11.67 11.22 11.57 31,279,112 +0.14(+1.21%)
Sep 17, 2009 11.48 11.82 11.27 11.43 40,313,272 +0.44(+4.02%)
Sep 16, 2009 10.97 11.52 10.88 10.99 40,381,256 +0.16(+1.43%)
Sep 15, 2009 10.57 10.92 10.43 10.83 40,431,632 +0.25(+2.32%)
Sep 14, 2009 10.02 10.60 9.973 10.59 32,630,318 +0.35(+3.40%)
Sep 11, 2009 10.35 10.55 10.10 10.24 41,752,652 -0.02(-0.15%)
Sep 10, 2009 9.887 10.32 9.657 10.25 41,709,516 +0.38(+3.87%)
Sep 09, 2009 9.390 10.06 9.321 9.872 40,691,520 +0.46(+4.90%)
Sep 08, 2009 9.404 9.423 9.099 9.411 30,673,638 +0.32(+3.49%)
Sep 04, 2009 8.712 9.137 8.561 9.094 33,394,092 +0.34(+3.93%)
Sep 03, 2009 8.597 8.755 8.275 8.750 33,729,028 +0.30(+3.56%)
Sep 02, 2009 8.470 8.659 8.389 8.449 39,707,828 -0.12(-1.37%)
Sep 01, 2009 9.048 9.653 8.497 8.566 73,554,536 -0.64(-7.00%)
Aug 31, 2009 9.328 9.409 9.075 9.211 46,154,804 -0.42(-4.32%)
Aug 28, 2009 10.11 10.20 9.436 9.626 55,607,512 -0.20(-2.07%)
Aug 27, 2009 9.810 9.903 9.218 9.829 55,007,408 -0.02(-0.22%)
Aug 26, 2009 9.755 9.982 9.617 9.851 41,395,532 +0.05(+0.54%)
Aug 25, 2009 9.798 10.09 9.703 9.798 52,032,260 +0.16(+1.70%)
Aug 24, 2009 9.805 9.985 9.526 9.635 46,569,288 -0.03(-0.36%)
Aug 21, 2009 9.335 9.772 9.299 9.670 43,458,596 +0.62(+6.90%)
Aug 20, 2009 8.712 9.108 8.602 9.046 46,529,400 +0.29(+3.27%)
Aug 19, 2009 8.177 8.791 8.122 8.759 46,791,524 +0.31(+3.65%)
Aug 18, 2009 8.306 8.607 8.182 8.451 37,558,660 +0.34(+4.21%)
Aug 17, 2009 8.346 8.380 8.079 8.110 51,394,924 -0.76(-8.61%)
Aug 14, 2009 9.421 9.450 8.609 8.874 53,325,708 -0.61(-6.42%)
Aug 13, 2009 9.464 9.555 9.048 9.483 52,848,788 +0.23(+2.53%)
Aug 12, 2009 8.848 9.579 8.843 9.249 56,180,912 +0.41(+4.65%)
Aug 11, 2009 9.194 9.225 8.716 8.838 48,748,412 -0.48(-5.15%)
Aug 10, 2009 9.177 9.471 9.068 9.318 44,195,472 +0.04(+0.46%)
Aug 07, 2009 9.029 9.595 8.881 9.275 55,459,096 +0.65(+7.59%)
Aug 06, 2009 9.125 9.201 8.554 8.621 47,320,788 -0.40(-4.42%)
Aug 05, 2009 9.287 9.302 8.748 9.020 57,571,860 -0.25(-2.73%)
Aug 04, 2009 8.845 9.373 8.827 9.273 49,447,628 +0.32(+3.57%)
Aug 03, 2009 8.848 9.013 8.576 8.953 49,599,632 +0.42(+4.87%)
Jul 31, 2009 8.530 8.848 8.513 8.537 50,229,612 -0.06(-0.67%)
Jul 30, 2009 8.533 8.912 8.447 8.595 57,304,752 +0.40(+4.83%)
Jul 29, 2009 8.172 8.309 8.053 8.199 46,271,168 -0.12(-1.43%)
Jul 28, 2009 8.153 8.406 7.971 8.318 47,160,796 +0.17(+2.14%)
Jul 27, 2009 8.148 8.351 7.998 8.143 49,244,476 -0.01(-0.12%)
Jul 24, 2009 7.893 8.189 7.790 8.153 47,748,064 +0.11(+1.43%)
Jul 23, 2009 7.351 8.167 7.319 8.038 59,411,328 +0.70(+9.53%)
Jul 22, 2009 7.085 7.494 7.059 7.339 45,642,652 +0.15(+2.09%)
Jul 21, 2009 7.439 7.451 6.918 7.188 55,140,020 -0.04(-0.53%)
Jul 20, 2009 7.121 7.312 7.035 7.226 50,422,136 +0.24(+3.45%)
Jul 17, 2009 7.119 7.133 6.925 6.985 37,866,652 -0.08(-1.12%)
Jul 16, 2009 6.742 7.164 6.684 7.064 45,972,456 +0.27(+4.01%)
Jul 15, 2009 6.448 6.866 6.371 6.792 58,791,736 +0.69(+11.27%)
Jul 14, 2009 5.999 6.154 5.889 6.104 50,548,300 +0.11(+1.91%)
Jul 13, 2009 5.605 6.004 5.598 5.989 56,403,180 +0.41(+7.36%)
Jul 10, 2009 5.426 5.655 5.337 5.579 56,138,376 +0.04(+0.69%)
Jul 09, 2009 5.688 5.719 5.495 5.540 49,233,288 -0.04(-0.66%)
Jul 08, 2009 5.767 5.841 5.316 5.577 77,100,600 -0.13(-2.21%)
Jul 07, 2009 6.061 6.106 5.698 5.703 51,747,404 -0.40(-6.54%)
Jul 06, 2009 6.113 6.202 5.801 6.102 58,357,712 -0.20(-3.15%)
Jul 02, 2009 6.658 6.660 6.188 6.300 55,051,596 -0.67(-9.56%)
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.