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

Smallcap Bull 3X Direxion (NY: TNA )

36.98 +0.97 (+2.69%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 3, 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 11.16 11.22 10.30 10.69 47,453,524 -0.41(-3.72%)
Sep 29, 2009 11.24 11.52 11.04 11.10 30,974,398 -0.18(-1.59%)
Sep 28, 2009 10.70 11.39 10.59 11.28 27,219,870 +0.81(+7.69%)
Sep 25, 2009 10.53 10.75 10.31 10.48 34,414,416 -0.19(-1.82%)
Sep 24, 2009 11.42 11.52 10.44 10.67 44,910,012 -0.66(-5.83%)
Sep 23, 2009 11.72 11.99 11.27 11.33 42,258,452 -0.30(-2.61%)
Sep 22, 2009 11.65 11.77 11.41 11.63 34,000,288 +0.20(+1.74%)
Sep 21, 2009 11.17 11.53 11.11 11.44 35,113,592 -0.04(-0.35%)
Sep 18, 2009 11.57 11.57 11.13 11.48 31,530,752 +0.14(+1.21%)
Sep 17, 2009 11.39 11.72 11.18 11.34 40,637,592 +0.44(+4.02%)
Sep 16, 2009 10.89 11.43 10.80 10.90 40,706,120 +0.15(+1.43%)
Sep 15, 2009 10.49 10.84 10.35 10.75 40,756,904 +0.24(+2.32%)
Sep 14, 2009 9.940 10.52 9.893 10.50 32,892,826 +0.34(+3.40%)
Sep 11, 2009 10.27 10.46 10.02 10.16 42,088,552 -0.02(-0.15%)
Sep 10, 2009 9.808 10.24 9.580 10.17 42,045,064 +0.38(+3.87%)
Sep 09, 2009 9.315 9.976 9.246 9.794 41,018,880 +0.46(+4.90%)
Sep 08, 2009 9.329 9.348 9.026 9.336 30,920,406 +0.32(+3.49%)
Sep 04, 2009 8.642 9.064 8.493 9.021 33,662,744 +0.34(+3.93%)
Sep 03, 2009 8.528 8.685 8.209 8.680 34,000,376 +0.30(+3.56%)
Sep 02, 2009 8.403 8.590 8.322 8.382 40,027,276 -0.12(-1.37%)
Sep 01, 2009 8.976 9.576 8.429 8.498 74,146,280 -0.64(-7.00%)
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%)
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.