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 (%)
May 29, 2015 43.40 43.49 42.07 42.64 10,481,717 -0.84(-1.93%)
May 28, 2015 43.25 43.49 42.54 43.48 8,825,638 -0.09(-0.21%)
May 27, 2015 42.14 43.67 41.58 43.57 8,597,494 +1.56(+3.72%)
May 26, 2015 42.75 42.86 41.28 42.01 11,338,767 -1.23(-2.85%)
May 22, 2015 43.61 43.24 43.24 43.24 7,105,871 -0.57(-1.31%)
May 21, 2015 43.82 44.34 43.31 43.81 8,181,553 -0.13(-0.29%)
May 20, 2015 44.03 44.33 43.18 43.94 8,765,961 +0.19(+0.44%)
May 19, 2015 43.65 43.91 43.15 43.75 7,644,501 -0.12(-0.27%)
May 18, 2015 42.25 44.02 41.98 43.86 9,369,977 +1.39(+3.28%)
May 15, 2015 42.38 42.53 41.76 42.47 9,131,946 -0.08(-0.19%)
May 14, 2015 41.89 42.68 41.28 42.55 12,240,056 +1.23(+2.98%)
May 13, 2015 41.61 42.05 40.81 41.32 9,320,174 -0.05(-0.12%)
May 12, 2015 41.17 41.74 39.69 41.37 12,948,094 -0.16(-0.37%)
May 11, 2015 41.43 42.49 41.32 41.52 10,101,253 +0.07(+0.18%)
May 08, 2015 41.79 42.07 41.23 41.45 10,376,510 +0.86(+2.13%)
May 07, 2015 40.03 41.05 39.45 40.59 11,526,874 +0.48(+1.20%)
May 06, 2015 39.97 40.32 39.13 40.10 13,379,671 +0.38(+0.95%)
May 05, 2015 41.23 41.53 39.18 39.73 16,849,476 -1.57(-3.81%)
May 04, 2015 41.05 42.22 40.72 41.30 11,659,966 +0.47(+1.14%)
May 01, 2015 40.42 41.05 39.82 40.83 12,093,263 +0.67(+1.68%)
Apr 30, 2015 42.07 42.44 39.58 40.16 19,209,484 -2.71(-6.33%)
Apr 29, 2015 43.49 43.96 42.64 42.87 12,771,879 -1.34(-3.03%)
Apr 28, 2015 43.61 44.47 42.27 44.21 11,134,839 +0.70(+1.62%)
Apr 27, 2015 45.38 46.13 43.08 43.51 14,069,557 -1.52(-3.38%)
Apr 24, 2015 45.51 45.63 44.84 45.03 6,244,071 -0.39(-0.87%)
Apr 23, 2015 44.62 45.73 44.39 45.42 9,028,588 +0.58(+1.29%)
Apr 22, 2015 44.66 45.04 43.57 44.84 9,360,552 +0.23(+0.51%)
Apr 21, 2015 45.22 45.44 44.56 44.62 7,643,578 -0.14(-0.31%)
Apr 20, 2015 44.20 45.12 43.97 44.76 9,413,616 +1.21(+2.79%)
Apr 17, 2015 44.29 44.76 42.91 43.54 14,717,007 -2.20(-4.82%)
Apr 16, 2015 45.75 46.05 45.41 45.75 5,921,501 -0.16(-0.36%)
Apr 15, 2015 45.41 46.45 45.17 45.91 7,377,548 +1.01(+2.26%)
Apr 14, 2015 44.99 45.34 43.95 44.90 8,978,877 -0.05(-0.12%)
Apr 13, 2015 44.93 45.65 44.81 44.95 7,412,032 +0.13(+0.29%)
Apr 10, 2015 44.68 45.02 44.43 44.82 6,456,248 +0.58(+1.32%)
Apr 09, 2015 44.54 44.98 42.92 44.24 10,982,535 -0.41(-0.93%)
Apr 08, 2015 43.57 44.90 43.57 44.65 10,017,037 +1.09(+2.50%)
Apr 07, 2015 44.19 44.74 43.54 43.56 7,549,942 -0.86(-1.95%)
Apr 06, 2015 43.09 44.72 43.05 44.43 8,361,044 +0.59(+1.35%)
Apr 02, 2015 43.56 43.83 43.83 43.83 8,941,810 +0.28(+0.64%)
Apr 01, 2015 43.45 43.59 42.08 43.56 12,691,159 -0.04(-0.10%)
Mar 31, 2015 43.46 43.93 43.07 43.60 8,894,901 -0.37(-0.84%)
Mar 30, 2015 42.92 44.21 42.90 43.97 7,680,377 +1.70(+4.03%)
Mar 27, 2015 41.58 42.41 41.03 42.27 7,740,835 +0.73(+1.77%)
Mar 26, 2015 41.27 42.10 40.71 41.53 13,143,073 -0.17(-0.42%)
Mar 25, 2015 44.88 44.98 41.57 41.71 15,538,244 -3.13(-6.98%)
Mar 24, 2015 44.79 45.33 44.64 44.84 7,602,225 -0.02(-0.04%)
Mar 23, 2015 44.95 45.33 44.78 44.86 8,250,083 -0.10(-0.22%)
Mar 20, 2015 44.33 45.17 44.30 44.95 8,856,157 +1.11(+2.54%)
Mar 19, 2015 43.29 43.92 43.25 43.84 8,997,535 +0.29(+0.66%)
Mar 18, 2015 42.29 44.07 41.76 43.56 12,008,494 +1.03(+2.42%)
Mar 17, 2015 41.86 42.69 41.66 42.53 9,562,672 +0.31(+0.74%)
Mar 16, 2015 42.00 42.48 41.78 42.22 9,525,694 +0.71(+1.71%)
Mar 13, 2015 41.84 42.10 40.10 41.51 13,988,291 -0.40(-0.95%)
Mar 12, 2015 40.75 42.04 40.66 41.91 12,627,702 +1.90(+4.76%)
Mar 11, 2015 39.42 40.08 38.86 40.00 13,792,244 +0.77(+1.96%)
Mar 10, 2015 39.60 39.64 38.81 39.24 13,877,199 -1.40(-3.45%)
Mar 09, 2015 40.34 40.87 40.09 40.64 10,274,256 +0.50(+1.25%)
Mar 06, 2015 40.98 41.70 39.86 40.14 16,252,168 -1.59(-3.82%)
Mar 05, 2015 41.57 41.93 40.93 41.73 10,410,716 +0.32(+0.77%)
Mar 04, 2015 41.21 41.61 40.62 41.41 13,003,923 -0.39(-0.93%)
Mar 03, 2015 42.21 42.23 41.28 41.80 11,884,709 -0.76(-1.78%)
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.