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

Smallcap Bull 3X Direxion (NY: TNA )

35.33 +0.95 (+2.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 6.131 6.219 5.489 5.607 0 -0.36(-6.11%)
Jan 29, 2009 6.465 6.512 5.927 5.972 40,021,964 -0.73(-10.95%)
Jan 28, 2009 6.385 6.842 6.340 6.707 47,440,760 +0.69(+11.50%)
Jan 27, 2009 5.899 6.190 5.769 6.015 40,129,616 +0.21(+3.55%)
Jan 26, 2009 5.638 6.207 5.567 5.809 51,105,292 +0.15(+2.72%)
Jan 23, 2009 5.141 5.894 5.067 5.655 51,531,140 +0.10(+1.75%)
Jan 22, 2009 5.693 6.036 5.254 5.558 61,109,408 -0.50(-8.29%)
Jan 21, 2009 5.541 6.157 5.198 6.060 43,259,592 +0.75(+14.04%)
Jan 20, 2009 6.380 6.517 5.307 5.314 48,848,588 -1.31(-19.81%)
Jan 16, 2009 6.861 6.868 6.022 6.626 51,396,680 +0.14(+2.19%)
Jan 15, 2009 6.169 6.650 5.567 6.484 60,535,664 +0.35(+5.70%)
Jan 14, 2009 6.607 6.759 6.095 6.135 42,384,808 -0.93(-13.13%)
Jan 13, 2009 6.745 7.178 6.650 7.062 30,378,738 +0.27(+3.98%)
Jan 12, 2009 7.361 7.441 6.707 6.792 25,579,160 -0.67(-8.98%)
Jan 09, 2009 8.441 8.464 7.344 7.462 41,978,460 -0.97(-11.47%)
Jan 08, 2009 8.090 8.467 7.995 8.429 33,257,420 +0.17(+2.01%)
Jan 07, 2009 8.536 8.664 7.905 8.263 29,486,148 -0.83(-9.14%)
Jan 06, 2009 8.867 9.388 8.697 9.095 33,665,224 +0.42(+4.89%)
Jan 05, 2009 8.659 8.851 8.126 8.671 26,948,580 +0.16(+1.92%)
Jan 02, 2009 8.299 8.761 8.012 8.507 30,653,682 +0.43(+5.34%)
Jan 01, 2009 7.588 8.569 7.550 8.076 0 +0.00(+0.00%)
Dec 31, 2008 7.588 8.569 7.550 8.076 28,656,702 +0.56(+7.51%)
Dec 30, 2008 7.102 7.555 6.965 7.512 19,885,622 +0.62(+9.04%)
Dec 29, 2008 7.254 7.346 6.618 6.889 17,851,500 -0.40(-5.43%)
Dec 26, 2008 7.273 7.342 6.972 7.285 9,107,140 +0.24(+3.36%)
Dec 24, 2008 7.000 7.154 6.752 7.048 10,143,236 +0.11(+1.57%)
Dec 23, 2008 7.462 7.581 6.816 6.939 27,600,430 -0.36(-4.90%)
Dec 22, 2008 7.898 7.924 6.565 7.297 26,392,506 -0.52(-6.66%)
Dec 19, 2008 7.934 8.396 7.578 7.817 29,785,108 +0.17(+2.26%)
Dec 18, 2008 7.832 8.244 7.138 7.645 24,065,694 -0.19(-2.48%)
Dec 17, 2008 7.434 8.192 7.249 7.839 28,866,122 +0.30(+3.93%)
Dec 16, 2008 6.749 7.638 6.707 7.543 28,876,544 +1.16(+18.14%)
Dec 15, 2008 7.209 7.282 6.063 6.385 27,143,742 -0.64(-9.17%)
Dec 12, 2008 5.892 7.105 5.854 7.029 42,335,196 +0.62(+9.60%)
Dec 11, 2008 7.316 7.640 6.167 6.413 20,903,450 -1.13(-14.98%)
Dec 10, 2008 7.297 7.872 7.124 7.543 25,249,598 +0.47(+6.69%)
Dec 09, 2008 7.507 8.348 6.854 7.070 29,829,202 -0.66(-8.51%)
Dec 08, 2008 7.382 7.948 7.244 7.728 29,771,418 +0.90(+13.11%)
Dec 05, 2008 5.788 6.910 5.356 6.832 39,080,692 +0.76(+12.52%)
Dec 04, 2008 6.385 7.095 5.702 6.072 24,779,618 -0.64(-9.50%)
Dec 03, 2008 5.960 6.863 5.645 6.709 29,259,074 +0.59(+9.60%)
Dec 02, 2008 5.660 6.183 5.315 6.122 16,165,649 +0.80(+14.95%)
Dec 01, 2008 7.417 7.517 5.093 5.326 15,730,680 -2.89(-35.14%)
Nov 28, 2008 7.574 8.211 7.467 8.211 8,403,485 +0.40(+5.06%)
Nov 26, 2008 6.226 7.882 6.176 7.815 15,040,060 +1.18(+17.78%)
Nov 25, 2008 6.643 6.737 5.949 6.636 12,073,640 +0.31(+4.83%)
Nov 24, 2008 5.565 6.567 5.307 6.330 14,806,140 +1.09(+20.85%)
Nov 21, 2008 5.257 5.323 4.044 5.238 20,074,966 +0.70(+15.52%)
Nov 20, 2008 5.529 5.946 4.501 4.534 21,072,406 -1.21(-21.01%)
Nov 19, 2008 7.361 7.578 5.686 5.740 11,561,128 -1.90(-24.89%)
Nov 17, 2008 7.678 8.292 7.462 7.642 5,470,703 -0.16(-2.03%)
Nov 14, 2008 9.417 9.737 7.735 7.801 0 -2.29(-22.70%)
Nov 13, 2008 8.292 10.09 6.863 10.09 5,714,796 +2.04(+25.29%)
Nov 12, 2008 9.256 9.424 8.055 8.055 2,536,448 -1.73(-17.70%)
Nov 11, 2008 10.11 10.71 9.540 9.786 1,186,230 -0.57(-5.49%)
Nov 10, 2008 11.92 11.96 10.07 10.36 883,699 -0.85(-7.57%)
Nov 07, 2008 10.84 11.41 10.40 11.20 0 +0.57(+5.32%)
Nov 06, 2008 11.82 11.82 10.61 10.64 242,965 -1.17(-9.89%)
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.