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 31, 2012 13.25 13.35 12.74 12.98 94,103,352 -0.03(-0.22%)
Jan 30, 2012 12.99 13.16 12.71 13.00 68,317,600 -0.31(-2.33%)
Jan 27, 2012 12.86 13.33 12.83 13.31 56,609,500 +0.28(+2.13%)
Jan 26, 2012 13.37 13.40 12.82 13.04 91,803,592 -0.06(-0.43%)
Jan 25, 2012 12.76 13.23 12.56 13.09 89,250,720 +0.32(+2.47%)
Jan 24, 2012 12.31 12.83 12.12 12.78 71,117,000 +0.23(+1.87%)
Jan 23, 2012 12.61 12.88 12.26 12.54 54,377,096 -0.05(-0.43%)
Jan 20, 2012 12.52 12.71 12.43 12.60 38,264,408 +0.03(+0.25%)
Jan 19, 2012 12.54 12.64 12.31 12.57 63,477,212 +0.24(+1.92%)
Jan 18, 2012 11.70 12.34 11.62 12.33 67,312,672 +0.64(+5.45%)
Jan 17, 2012 12.06 12.14 11.61 11.69 57,303,200 -0.02(-0.16%)
Jan 13, 2012 11.64 11.78 11.37 11.71 89,582,936 -0.23(-1.91%)
Jan 12, 2012 11.91 11.98 11.53 11.94 85,001,720 +0.13(+1.06%)
Jan 11, 2012 11.53 11.86 11.50 11.81 50,269,220 +0.15(+1.24%)
Jan 10, 2012 11.63 11.75 11.55 11.67 62,191,352 +0.49(+4.34%)
Jan 09, 2012 11.18 11.25 10.86 11.18 74,035,464 +0.15(+1.40%)
Jan 06, 2012 11.14 11.29 10.80 11.03 105,296,872 -0.09(-0.83%)
Jan 05, 2012 10.70 11.27 10.41 11.12 107,848,320 +0.17(+1.58%)
Jan 04, 2012 10.93 11.06 10.71 10.95 82,121,248 +0.33(+3.08%)
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%)
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.