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 (%)
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%)
Oct 03, 2011 7.789 8.067 6.576 6.607 209,699,488 -1.21(-15.49%)
Sep 30, 2011 8.157 8.550 7.818 7.818 125,094,376 -0.79(-9.14%)
Sep 29, 2011 8.770 8.872 7.877 8.604 126,516,904 +0.36(+4.43%)
Sep 28, 2011 9.237 9.384 8.164 8.239 140,386,320 -1.02(-11.05%)
Sep 27, 2011 9.265 9.881 9.047 9.263 116,224,888 +0.57(+6.57%)
Sep 26, 2011 8.498 8.732 7.908 8.692 133,037,024 +0.47(+5.67%)
Sep 23, 2011 7.917 8.384 7.865 8.225 113,656,504 +0.24(+3.03%)
Sep 22, 2011 7.830 8.467 7.529 7.984 172,752,752 -0.76(-8.65%)
Sep 21, 2011 9.775 10.03 8.732 8.739 120,217,008 -1.09(-11.11%)
Sep 20, 2011 10.42 10.76 9.808 9.831 98,322,312 -0.49(-4.77%)
Sep 19, 2011 10.24 10.66 9.950 10.32 108,690,288 -0.55(-5.10%)
Sep 16, 2011 10.94 11.11 10.59 10.88 80,972,368 +0.08(+0.70%)
Sep 15, 2011 10.69 10.85 10.22 10.80 107,605,544 +0.39(+3.75%)
Sep 14, 2011 10.14 10.81 9.552 10.41 123,388,720 +0.50(+5.07%)
Sep 13, 2011 9.611 9.988 9.310 9.910 135,851,936 +0.49(+5.18%)
Sep 12, 2011 8.723 9.490 8.713 9.422 117,004,856 +0.23(+2.52%)
Sep 09, 2011 9.703 9.898 8.872 9.190 141,397,536 -0.88(-8.76%)
Sep 08, 2011 10.44 10.87 9.912 10.07 108,968,872 -0.61(-5.70%)
Sep 07, 2011 10.07 10.71 9.945 10.68 73,411,032 +1.11(+11.63%)
Sep 06, 2011 8.614 9.611 8.614 9.569 100,626,848 -0.10(-1.08%)
Sep 02, 2011 10.08 10.40 9.519 9.673 101,543,200 -1.17(-10.83%)
Sep 01, 2011 11.65 12.08 10.69 10.85 103,247,672 -0.74(-6.38%)
Aug 31, 2011 11.90 12.22 11.27 11.59 109,037,640 -0.08(-0.69%)
Aug 30, 2011 11.27 11.92 10.92 11.67 102,591,408 +0.17(+1.44%)
Aug 29, 2011 10.49 11.53 10.48 11.50 79,437,824 +1.44(+14.32%)
Aug 26, 2011 9.294 10.16 8.806 10.06 124,499,904 +0.64(+6.76%)
Aug 25, 2011 10.49 10.63 9.298 9.424 128,084,696 -0.71(-7.03%)
Aug 24, 2011 9.696 10.34 9.431 10.14 127,816,632 +0.42(+4.37%)
Aug 23, 2011 8.654 9.763 8.424 9.713 128,690,640 +1.22(+14.30%)
Aug 22, 2011 9.310 9.336 8.315 8.498 107,461,880 -0.09(-1.02%)
Aug 19, 2011 8.488 9.452 8.448 8.585 116,034,976 -0.46(-5.06%)
Aug 18, 2011 9.831 9.905 8.787 9.043 122,990,568 -1.90(-17.38%)
Aug 17, 2011 11.19 11.43 10.62 10.94 76,570,776 +0.02(+0.17%)
Aug 16, 2011 10.99 11.40 10.56 10.93 93,494,240 -0.64(-5.57%)
Aug 15, 2011 11.04 11.60 10.94 11.57 80,822,696 +0.91(+8.51%)
Aug 12, 2011 10.77 11.05 10.23 10.66 112,667,896 +0.20(+1.95%)
Aug 11, 2011 9.329 10.94 9.144 10.46 139,326,432 +1.32(+14.44%)
Aug 10, 2011 9.732 10.42 9.066 9.140 170,947,456 -1.62(-15.08%)
Aug 09, 2011 11.92 10.80 8.377 10.76 175,173,264 +1.79(+19.93%)
Aug 08, 2011 10.93 11.77 8.945 8.974 176,988,608 -3.15(-26.00%)
Aug 05, 2011 13.29 13.46 11.24 12.13 303,916,768 -0.68(-5.27%)
Aug 04, 2011 14.90 14.99 12.79 12.80 117,949,240 -2.82(-18.03%)
Aug 03, 2011 15.30 15.68 14.20 15.62 102,407,664 +0.24(+1.59%)
Aug 02, 2011 16.72 17.21 15.24 15.37 84,476,736 -1.55(-9.15%)
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.