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

Smallcap Bull 3X Direxion (NY: TNA )

34.78 -0.72 (-2.01%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2009 6.861 7.244 6.761 7.135 73,335,984 +0.74(+11.56%)
May 29, 2009 6.131 6.411 6.013 6.396 62,650,088 +0.36(+5.92%)
May 28, 2009 6.183 6.257 5.657 6.039 70,148,400 +0.06(+0.99%)
May 27, 2009 6.264 6.491 5.979 5.979 74,447,552 -0.36(-5.64%)
May 26, 2009 5.439 6.406 5.435 6.337 67,686,264 +0.73(+13.01%)
May 22, 2009 5.866 5.908 5.600 5.607 42,227,244 -0.16(-2.83%)
May 21, 2009 5.766 5.930 5.472 5.771 53,102,080 -0.24(-3.98%)
May 20, 2009 6.335 6.657 5.979 6.010 76,486,336 -0.16(-2.65%)
May 19, 2009 6.150 6.377 5.956 6.174 62,556,488 +0.02(+0.27%)
May 18, 2009 5.799 6.226 5.745 6.157 53,653,292 +0.54(+9.62%)
May 15, 2009 5.657 5.854 5.458 5.617 54,958,576 -0.08(-1.41%)
May 14, 2009 5.489 5.956 5.385 5.697 61,211,728 +0.23(+4.26%)
May 13, 2009 6.001 6.032 5.444 5.465 66,647,860 -0.67(-10.97%)
May 12, 2009 6.707 6.797 5.998 6.138 73,938,176 -0.44(-6.70%)
May 11, 2009 6.501 6.733 6.392 6.579 47,355,860 -0.29(-4.27%)
May 08, 2009 6.567 6.946 6.380 6.873 80,702,352 +0.59(+9.47%)
May 07, 2009 7.010 7.060 6.095 6.278 72,896,112 -0.43(-6.42%)
May 06, 2009 6.884 6.998 6.337 6.709 66,817,284 +0.08(+1.21%)
May 05, 2009 6.681 6.785 6.396 6.629 57,015,920 -0.15(-2.17%)
May 04, 2009 6.548 6.799 6.498 6.775 64,607,108 +0.65(+10.68%)
May 01, 2009 6.062 6.290 5.965 6.122 58,757,616 +0.08(+1.37%)
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%)
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.