Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

42.92 +0.42 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.52 22.91 22.19 22.31 18,241,026 +0.67(+3.09%)
Jun 26, 2013 21.94 22.00 21.36 21.64 26,721,324 +0.29(+1.38%)
Jun 25, 2013 21.33 21.48 20.87 21.35 34,490,228 +0.62(+2.97%)
Jun 24, 2013 20.87 21.29 20.17 20.73 45,939,152 -0.88(-4.08%)
Jun 21, 2013 21.39 21.74 20.71 21.61 40,132,716 +0.20(+0.95%)
Jun 20, 2013 22.16 22.27 21.15 21.41 53,104,348 -1.86(-8.00%)
Jun 19, 2013 24.13 24.27 23.18 23.27 32,461,108 -0.84(-3.48%)
Jun 18, 2013 23.44 24.33 23.39 24.11 19,191,002 +0.80(+3.41%)
Jun 17, 2013 23.48 23.67 22.90 23.32 19,571,240 +0.45(+1.97%)
Jun 14, 2013 23.28 23.52 22.68 22.87 20,173,668 -0.54(-2.33%)
Jun 13, 2013 22.22 23.56 21.98 23.41 23,678,598 +1.17(+5.24%)
Jun 12, 2013 23.34 23.45 22.16 22.25 35,288,084 -0.65(-2.84%)
Jun 11, 2013 22.89 23.45 22.31 22.89 24,921,318 -0.78(-3.30%)
Jun 10, 2013 23.57 23.69 22.99 23.68 21,037,182 +0.44(+1.88%)
Jun 07, 2013 23.06 23.44 22.64 23.24 22,310,242 +0.49(+2.15%)
Jun 06, 2013 22.01 22.75 21.59 22.75 28,872,574 +0.76(+3.47%)
Jun 05, 2013 22.86 22.95 21.87 21.99 28,528,382 -0.94(-4.09%)
Jun 04, 2013 23.65 24.02 22.41 22.93 30,978,300 -0.73(-3.07%)
Jun 03, 2013 23.28 23.77 22.50 23.65 36,162,272 +0.59(+2.57%)
May 31, 2013 23.43 23.92 23.01 23.06 20,131,438 -0.74(-3.13%)
May 30, 2013 23.55 23.97 23.41 23.80 18,890,642 +0.41(+1.76%)
May 29, 2013 23.60 23.81 22.74 23.39 22,530,324 -0.65(-2.71%)
May 28, 2013 24.07 24.69 23.56 24.04 18,477,434 +0.93(+4.03%)
May 24, 2013 22.72 23.18 22.31 23.11 16,399,883 +0.01(+0.03%)
May 23, 2013 22.26 23.17 22.16 23.11 19,875,006 +0.08(+0.36%)
May 22, 2013 24.24 24.96 22.59 23.02 29,601,530 -1.16(-4.80%)
May 21, 2013 24.11 24.36 23.88 24.18 15,223,906 +0.05(+0.22%)
May 20, 2013 23.78 24.40 23.76 24.13 14,999,575 +0.18(+0.75%)
May 17, 2013 23.53 24.01 23.44 23.95 16,169,541 +0.72(+3.10%)
May 16, 2013 23.25 23.65 23.04 23.23 16,491,559 -0.17(-0.73%)
May 15, 2013 23.11 23.72 23.03 23.40 15,760,842 +1.01(+4.53%)
May 13, 2013 22.39 22.63 22.16 22.39 13,622,478 -0.07(-0.30%)
May 10, 2013 22.02 22.50 21.91 22.45 15,191,118 +0.56(+2.58%)
May 09, 2013 22.07 22.22 21.70 21.89 14,023,596 -0.30(-1.35%)
May 08, 2013 21.82 22.19 21.65 22.19 16,369,388 +0.20(+0.93%)
May 07, 2013 21.54 21.99 21.29 21.98 19,571,530 +0.51(+2.36%)
May 06, 2013 21.10 21.53 21.04 21.48 15,431,083 +0.45(+2.14%)
May 03, 2013 20.87 21.43 20.10 21.03 21,071,646 +0.92(+4.60%)
May 02, 2013 19.51 20.21 19.41 20.10 18,486,492 +0.93(+4.85%)
May 01, 2013 20.47 20.55 19.15 19.17 23,816,328 -1.51(-7.32%)
Apr 30, 2013 20.35 20.69 20.08 20.69 12,825,184 +0.37(+1.84%)
Apr 29, 2013 20.17 20.47 20.02 20.31 11,114,727 +0.39(+1.97%)
Apr 26, 2013 20.03 20.22 19.84 19.92 16,272,048 -0.30(-1.48%)
Apr 25, 2013 19.98 20.54 19.91 20.22 14,513,937 +0.37(+1.86%)
Apr 24, 2013 19.51 19.88 19.30 19.85 13,562,154 +0.32(+1.65%)
Apr 23, 2013 19.10 19.54 18.84 19.52 21,479,842 +0.88(+4.70%)
Apr 22, 2013 18.56 18.78 17.64 18.65 22,916,674 +0.17(+0.90%)
Apr 19, 2013 18.11 18.54 17.67 18.48 23,550,156 +0.61(+3.42%)
Apr 18, 2013 18.25 18.36 17.62 17.87 28,992,964 -0.34(-1.85%)
Apr 17, 2013 18.73 18.78 17.66 18.21 32,426,152 -0.98(-5.09%)
Apr 16, 2013 18.68 19.26 18.49 19.18 16,413,058 +0.92(+5.06%)
Apr 15, 2013 20.19 20.25 18.06 18.26 28,001,540 -2.29(-11.12%)
Apr 12, 2013 20.61 20.77 20.09 20.55 17,518,976 -0.32(-1.54%)
Apr 11, 2013 20.73 21.19 20.65 20.87 13,543,395 +0.09(+0.41%)
Apr 10, 2013 19.87 20.86 19.82 20.78 16,613,928 +1.11(+5.66%)
Apr 09, 2013 19.95 20.07 19.57 19.67 15,023,754 -0.18(-0.90%)
Apr 08, 2013 19.34 19.87 19.13 19.85 13,608,095 +0.51(+2.66%)
Apr 05, 2013 18.61 19.39 18.54 19.33 16,886,654 -0.13(-0.66%)
Apr 04, 2013 19.08 19.50 18.89 19.46 16,268,211 +0.47(+2.47%)
Apr 03, 2013 20.17 20.19 18.87 18.99 21,567,854 -1.04(-5.18%)
Apr 02, 2013 20.72 20.80 19.89 20.03 17,713,778 -0.28(-1.39%)
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.