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

Smallcap Bull 3X Direxion (NY: TNA )

36.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 (%)
Oct 30, 2009 9.201 9.232 8.393 8.552 77,001,600 -0.79(-8.42%)
Oct 29, 2009 9.069 9.483 8.986 9.339 48,601,024 +0.51(+5.80%)
Oct 28, 2009 9.720 9.834 8.737 8.827 73,941,784 -0.98(-9.96%)
Oct 27, 2009 10.21 10.38 9.775 9.803 57,675,440 -0.37(-3.68%)
Oct 26, 2009 10.59 11.06 10.05 10.18 60,740,208 -0.32(-3.02%)
Oct 23, 2009 10.68 10.75 10.45 10.49 62,562,948 -0.68(-6.10%)
Oct 22, 2009 10.71 11.32 10.35 11.18 45,597,168 +0.43(+3.99%)
Oct 21, 2009 11.12 11.75 10.68 10.75 41,909,564 -0.42(-3.73%)
Oct 20, 2009 11.02 11.26 10.99 11.17 36,093,308 -0.48(-4.09%)
Oct 19, 2009 11.49 11.83 11.22 11.64 35,826,964 +0.26(+2.25%)
Oct 16, 2009 11.51 11.57 11.08 11.39 34,097,748 -0.37(-3.12%)
Oct 15, 2009 11.59 11.82 11.47 11.75 25,263,924 -0.02(-0.14%)
Oct 14, 2009 11.61 11.82 11.33 11.77 39,789,360 +0.64(+5.72%)
Oct 13, 2009 11.18 11.29 10.81 11.13 30,145,578 -0.12(-1.09%)
Oct 12, 2009 11.52 11.58 11.09 11.26 25,187,690 -0.00(-0.04%)
Oct 09, 2009 10.91 11.29 10.84 11.26 28,317,128 +0.39(+3.62%)
Oct 08, 2009 10.88 11.18 10.70 10.87 37,804,304 +0.28(+2.66%)
Oct 07, 2009 10.48 10.70 10.42 10.58 35,457,860 +0.03(+0.28%)
Oct 06, 2009 10.25 10.72 10.18 10.55 49,460,856 +0.52(+5.15%)
Oct 05, 2009 9.661 10.13 9.550 10.04 36,314,372 +0.51(+5.35%)
Oct 02, 2009 9.407 9.770 9.287 9.528 39,999,548 -0.19(-1.93%)
Oct 01, 2009 10.62 10.65 9.677 9.715 51,182,728 -0.97(-9.11%)
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%)
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.