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 (%)
Dec 30, 2011 10.86 10.92 10.61 10.62 46,307,120 -0.17(-1.59%)
Dec 29, 2011 10.59 10.88 10.54 10.79 66,602,620 +0.32(+3.09%)
Dec 28, 2011 11.10 11.11 10.40 10.47 100,073,992 -0.59(-5.35%)
Dec 27, 2011 10.83 11.22 10.75 11.06 53,392,796 +0.09(+0.86%)
Dec 23, 2011 10.96 11.01 10.76 10.97 52,812,092 +0.35(+3.32%)
Dec 21, 2011 10.36 10.73 10.03 10.62 131,967,112 +0.09(+0.88%)
Dec 20, 2011 9.995 10.55 9.976 10.52 104,892,208 +1.16(+12.37%)
Dec 19, 2011 10.17 10.28 9.319 9.365 118,184,344 -0.52(-5.29%)
Dec 16, 2011 9.893 10.31 9.689 9.888 128,279,848 +0.23(+2.38%)
Dec 15, 2011 9.824 9.841 9.417 9.658 116,971,192 +0.26(+2.72%)
Dec 14, 2011 9.507 9.703 9.232 9.403 143,114,832 -0.36(-3.67%)
Dec 13, 2011 10.75 10.85 9.618 9.760 155,120,688 -0.66(-6.34%)
Dec 12, 2011 10.43 10.45 10.02 10.42 113,360,880 -0.50(-4.54%)
Dec 09, 2011 10.07 11.08 10.02 10.92 117,303,936 +0.90(+8.97%)
Dec 08, 2011 10.67 10.82 9.947 10.02 147,687,744 -1.02(-9.26%)
Dec 07, 2011 10.85 11.21 10.35 11.04 128,220,344 -0.03(-0.28%)
Dec 06, 2011 11.10 11.30 10.77 11.07 89,020,168 +0.01(+0.08%)
Dec 05, 2011 11.15 11.34 10.80 11.06 96,532,248 +0.56(+5.32%)
Dec 02, 2011 10.78 11.01 10.45 10.50 108,396,496 +0.11(+1.05%)
Dec 01, 2011 10.51 10.81 10.34 10.39 101,491,224 -0.23(-2.16%)
Nov 30, 2011 10.18 10.66 10.01 10.62 112,441,920 +1.59(+17.63%)
Nov 29, 2011 9.111 9.251 8.836 9.031 115,313,168 -0.06(-0.70%)
Nov 28, 2011 8.848 9.142 8.789 9.095 112,109,728 +1.12(+14.02%)
Nov 25, 2011 8.122 8.491 7.969 7.976 59,523,340 -0.31(-3.77%)
Nov 23, 2011 8.844 8.922 8.244 8.289 149,542,720 -0.85(-9.29%)
Nov 22, 2011 9.336 9.533 9.002 9.137 141,654,048 -0.24(-2.55%)
Nov 21, 2011 9.507 9.632 9.114 9.377 149,417,232 -0.73(-7.24%)
Nov 18, 2011 10.23 10.32 9.891 10.11 116,410,760 -0.01(-0.09%)
Nov 17, 2011 10.54 10.75 9.929 10.12 169,463,280 -0.48(-4.50%)
Nov 16, 2011 10.76 11.40 10.52 10.59 133,600,232 -0.52(-4.65%)
Nov 15, 2011 10.54 11.29 10.33 11.11 130,069,704 +0.41(+3.86%)
Nov 14, 2011 11.05 11.14 10.47 10.70 100,128,408 -0.47(-4.23%)
Nov 11, 2011 10.75 11.25 10.68 11.17 106,762,096 +0.81(+7.83%)
Nov 10, 2011 10.66 10.69 10.02 10.36 111,935,128 +0.20(+1.92%)
Nov 09, 2011 10.80 11.09 10.11 10.16 150,198,048 -1.69(-14.22%)
Nov 08, 2011 11.67 11.89 10.90 11.85 150,153,600 +0.50(+4.43%)
Nov 07, 2011 11.39 11.54 10.64 11.35 121,200,592 -0.05(-0.46%)
Nov 04, 2011 11.21 11.52 10.94 11.40 107,335,840 -0.21(-1.80%)
Nov 03, 2011 11.29 11.69 10.42 11.61 152,576,336 +0.81(+7.48%)
Nov 02, 2011 10.55 10.86 10.25 10.80 111,810,096 +0.67(+6.59%)
Nov 01, 2011 9.969 10.78 9.879 10.13 149,796,624 -1.12(-9.98%)
Oct 31, 2011 11.65 11.94 11.22 11.26 105,368,088 -0.99(-8.08%)
Oct 28, 2011 12.34 12.65 12.09 12.25 94,570,224 -0.16(-1.30%)
Oct 27, 2011 11.91 12.66 11.56 12.41 149,896,080 +1.68(+15.71%)
Oct 26, 2011 10.72 10.91 9.846 10.72 150,554,032 +0.50(+4.87%)
Oct 25, 2011 10.89 10.91 10.11 10.22 113,522,824 -0.91(-8.19%)
Oct 24, 2011 10.28 11.21 10.23 11.14 114,802,936 +0.99(+9.71%)
Oct 21, 2011 9.933 10.16 9.701 10.15 115,571,896 +0.63(+6.64%)
Oct 20, 2011 9.514 9.578 8.780 9.519 152,723,344 +0.02(+0.25%)
Oct 19, 2011 9.964 10.20 9.310 9.495 135,488,480 -0.55(-5.46%)
Oct 18, 2011 9.404 10.24 8.865 10.04 128,462,040 +0.77(+8.34%)
Oct 17, 2011 9.971 10.03 9.178 9.270 113,639,848 -0.97(-9.49%)
Oct 14, 2011 10.02 10.33 9.737 10.24 105,153,264 +0.58(+5.99%)
Oct 13, 2011 9.545 9.829 9.185 9.663 126,972,976 -0.03(-0.27%)
Oct 12, 2011 9.526 9.995 9.452 9.690 129,813,448 +0.40(+4.28%)
Oct 11, 2011 8.864 9.419 8.782 9.292 127,140,920 +0.18(+2.01%)
Oct 10, 2011 8.602 9.121 8.507 9.109 114,330,616 +1.05(+12.99%)
Oct 07, 2011 8.794 8.884 7.946 8.062 196,979,040 -0.64(-7.38%)
Oct 06, 2011 8.465 8.754 8.370 8.704 180,524,544 +0.54(+6.58%)
Oct 05, 2011 7.818 8.315 7.522 8.166 210,763,184 +0.34(+4.30%)
Oct 04, 2011 6.399 7.865 6.318 7.830 233,840,800 +1.22(+18.51%)
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.