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 29, 2010 9.448 9.749 8.974 9.012 52,560,008 -0.31(-3.35%)
Jan 28, 2010 9.879 9.895 9.073 9.324 62,459,776 -0.49(-4.97%)
Jan 27, 2010 9.405 9.865 9.303 9.812 47,601,800 +0.27(+2.78%)
Jan 26, 2010 9.701 9.912 9.493 9.547 34,436,084 -0.25(-2.54%)
Jan 25, 2010 9.929 9.969 9.590 9.796 35,854,288 +0.07(+0.68%)
Jan 22, 2010 10.29 10.44 9.661 9.730 70,602,168 -0.58(-5.63%)
Jan 21, 2010 10.91 11.15 10.23 10.31 75,178,384 -0.57(-5.23%)
Jan 20, 2010 11.12 11.12 10.50 10.88 48,389,244 -0.47(-4.15%)
Jan 19, 2010 10.88 11.36 10.88 11.35 23,722,512 +0.58(+5.37%)
Jan 15, 2010 11.26 10.77 10.77 10.77 92,282,992 -0.48(-4.23%)
Jan 14, 2010 11.01 11.35 10.95 11.25 22,388,086 +0.12(+1.12%)
Jan 13, 2010 10.82 11.19 10.55 11.12 32,195,496 +0.42(+3.88%)
Jan 12, 2010 10.88 11.03 10.57 10.71 33,633,584 -0.39(-3.54%)
Jan 11, 2010 11.36 11.41 10.96 11.10 25,179,430 -0.10(-0.93%)
Jan 08, 2010 10.91 11.21 10.85 11.21 20,605,418 +0.17(+1.57%)
Jan 07, 2010 10.80 11.05 10.52 11.03 32,077,002 +0.23(+2.15%)
Jan 06, 2010 10.82 10.99 10.72 10.80 27,041,898 -0.02(-0.15%)
Jan 05, 2010 10.87 11.02 10.59 10.82 25,366,570 -0.12(-1.06%)
Jan 04, 2010 10.58 10.93 10.57 10.93 21,874,578 +0.81(+7.98%)
Dec 31, 2009 10.58 10.13 10.13 10.13 34,212,500 -0.44(-4.13%)
Dec 30, 2009 10.47 10.68 10.29 10.56 19,624,142 -0.01(-0.13%)
Dec 29, 2009 10.68 10.72 10.55 10.58 10,350,913 -0.02(-0.20%)
Dec 28, 2009 10.75 10.76 10.44 10.60 14,175,689 -0.02(-0.16%)
Dec 24, 2009 10.58 10.64 10.52 10.61 9,767,954 +0.11(+1.08%)
Dec 23, 2009 10.30 10.51 10.11 10.50 24,185,064 +0.40(+3.96%)
Dec 22, 2009 9.879 10.14 9.808 10.10 20,533,338 +0.28(+2.90%)
Dec 21, 2009 9.642 9.872 9.642 9.815 23,348,058 +0.37(+3.96%)
Dec 18, 2009 9.400 9.443 9.078 9.441 35,107,008 +0.23(+2.55%)
Dec 17, 2009 9.353 9.459 9.012 9.206 31,149,112 -0.36(-3.81%)
Dec 16, 2009 9.531 9.668 9.351 9.571 33,748,880 +0.22(+2.33%)
Dec 15, 2009 9.360 9.630 9.282 9.353 25,976,620 -0.06(-0.68%)
Dec 14, 2009 9.239 9.433 9.206 9.417 25,317,918 +0.41(+4.52%)
Dec 11, 2009 8.943 9.057 8.706 9.009 27,142,054 +0.23(+2.65%)
Dec 10, 2009 9.002 9.139 8.664 8.777 30,255,522 -0.11(-1.23%)
Dec 09, 2009 8.915 8.990 8.637 8.886 35,286,008 -0.07(-0.82%)
Dec 08, 2009 9.014 9.154 8.666 8.960 33,509,204 -0.20(-2.22%)
Dec 07, 2009 9.125 9.315 8.993 9.163 26,898,298 +0.04(+0.39%)
Dec 04, 2009 9.054 9.332 8.630 9.128 58,503,252 +0.61(+7.15%)
Dec 03, 2009 8.967 9.128 8.498 8.519 32,430,854 -0.31(-3.51%)
Dec 02, 2009 8.557 9.050 8.550 8.829 31,477,530 +0.31(+3.67%)
Dec 01, 2009 8.396 8.618 8.306 8.517 29,503,716 +0.37(+4.57%)
Nov 30, 2009 7.984 8.180 7.645 8.145 44,768,608 +0.09(+1.12%)
Nov 27, 2009 7.775 8.405 7.716 8.055 27,165,448 -0.63(-7.26%)
Nov 25, 2009 8.865 8.908 8.661 8.685 25,459,064 -0.01(-0.11%)
Nov 24, 2009 8.808 8.817 8.396 8.694 34,689,868 -0.13(-1.50%)
Nov 23, 2009 8.751 9.121 8.675 8.827 35,900,944 +0.44(+5.19%)
Nov 20, 2009 8.249 8.505 8.190 8.391 34,698,840 -1.13(-11.82%)
Nov 19, 2009 9.993 10.04 9.303 9.516 53,172,072 -0.77(-7.49%)
Nov 18, 2009 10.40 10.42 10.02 10.29 30,136,350 -0.06(-0.57%)
Nov 17, 2009 10.27 10.47 10.09 10.35 30,969,446 -0.02(-0.18%)
Nov 16, 2009 9.808 10.57 9.798 10.36 43,570,508 +0.75(+7.76%)
Nov 13, 2009 9.379 9.722 9.097 9.618 33,262,874 +0.27(+2.89%)
Nov 12, 2009 9.914 10.13 9.265 9.348 42,857,776 -0.55(-5.53%)
Nov 11, 2009 9.938 10.19 9.670 9.895 38,204,016 +0.20(+2.10%)
Nov 10, 2009 9.822 10.03 9.471 9.692 32,728,606 -0.21(-2.13%)
Nov 09, 2009 9.592 9.912 9.583 9.902 28,248,254 +0.56(+5.98%)
Nov 06, 2009 9.038 9.599 8.957 9.343 42,442,884 +0.29(+3.19%)
Nov 05, 2009 8.844 9.369 8.756 9.054 46,943,296 +0.51(+5.96%)
Nov 04, 2009 9.061 9.168 8.526 8.545 57,285,984 -0.34(-3.86%)
Nov 03, 2009 8.344 8.891 8.261 8.889 48,506,020 +0.37(+4.37%)
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.