Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.13 -0.40 (-1.13%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.00 32.34 31.23 31.52 18,554,412 -0.52(-1.63%)
Oct 30, 2013 33.50 33.56 31.80 32.04 22,851,028 -1.37(-4.11%)
Oct 29, 2013 33.41 33.66 32.70 33.41 19,771,158 +0.25(+0.75%)
Oct 28, 2013 33.23 33.37 32.65 33.16 16,390,523 -0.01(-0.04%)
Oct 25, 2013 33.34 33.52 32.75 33.18 17,786,956 +0.00(+0.01%)
Oct 24, 2013 32.67 33.34 32.53 33.17 16,723,720 +0.58(+1.77%)
Oct 23, 2013 32.44 32.72 32.04 32.60 16,098,680 -0.32(-0.97%)
Oct 22, 2013 33.09 33.55 32.57 32.92 25,099,332 +0.28(+0.85%)
Oct 21, 2013 33.00 33.22 32.49 32.64 21,778,628 -0.20(-0.62%)
Oct 18, 2013 32.45 32.92 32.11 32.84 24,753,002 +1.09(+3.44%)
Oct 17, 2013 30.52 31.78 30.51 31.75 23,911,250 +0.79(+2.55%)
Oct 16, 2013 30.46 31.04 30.27 30.96 23,001,460 +1.04(+3.49%)
Oct 15, 2013 30.55 30.77 29.65 29.92 29,078,532 -0.81(-2.64%)
Oct 14, 2013 29.77 30.86 29.67 30.73 27,712,020 +0.39(+1.29%)
Oct 11, 2013 28.80 30.34 28.79 30.34 27,796,602 +1.32(+4.55%)
Oct 10, 2013 28.17 29.16 28.08 29.02 28,563,814 +1.93(+7.14%)
Oct 09, 2013 27.62 27.67 26.58 27.08 34,037,844 -0.36(-1.31%)
Oct 08, 2013 28.90 29.04 27.33 27.44 35,109,000 -1.39(-4.83%)
Oct 07, 2013 29.00 29.58 28.80 28.83 27,116,196 -1.02(-3.41%)
Oct 04, 2013 29.32 30.11 29.17 29.85 20,416,446 +0.61(+2.08%)
Oct 03, 2013 30.05 30.18 28.71 29.24 37,724,364 -0.98(-3.25%)
Oct 02, 2013 29.92 30.50 29.75 30.22 21,516,626 -0.39(-1.28%)
Oct 01, 2013 29.49 30.62 29.44 30.61 17,562,806 +1.11(+3.75%)
Sep 27, 2013 29.37 29.94 29.23 29.51 19,883,348 -0.42(-1.40%)
Sep 26, 2013 29.69 30.27 29.37 29.93 18,681,226 +0.47(+1.60%)
Sep 25, 2013 29.70 30.29 29.38 29.45 20,113,042 -0.16(-0.53%)
Sep 24, 2013 29.44 30.24 28.90 29.61 17,317,960 +0.24(+0.80%)
Sep 23, 2013 29.41 29.55 28.66 29.37 18,571,208 +0.05(+0.16%)
Sep 20, 2013 29.86 29.91 29.29 29.33 15,844,383 -0.32(-1.07%)
Sep 19, 2013 29.95 30.02 29.36 29.64 16,723,023 -0.08(-0.29%)
Sep 18, 2013 28.90 30.16 28.23 29.73 21,591,602 +0.84(+2.91%)
Sep 17, 2013 28.10 28.89 28.08 28.89 10,751,488 +0.84(+3.01%)
Sep 16, 2013 28.87 28.87 27.95 28.04 20,051,564 +0.18(+0.64%)
Sep 13, 2013 27.74 27.92 27.34 27.86 10,283,421 +0.36(+1.32%)
Sep 12, 2013 27.99 28.08 27.43 27.50 13,241,617 -0.53(-1.90%)
Sep 11, 2013 27.90 28.24 27.69 28.03 13,876,897 +0.01(+0.05%)
Sep 10, 2013 27.73 28.03 27.43 28.02 20,580,364 +0.81(+2.98%)
Sep 09, 2013 26.32 27.28 26.30 27.21 15,235,682 +1.20(+4.62%)
Sep 06, 2013 26.28 26.42 24.81 26.01 27,702,300 +0.19(+0.74%)
Sep 05, 2013 25.77 26.14 25.64 25.82 14,441,786 +0.10(+0.41%)
Sep 04, 2013 25.13 25.76 24.84 25.71 18,185,836 +0.64(+2.54%)
Sep 03, 2013 25.65 26.02 24.39 25.08 27,747,658 +0.43(+1.76%)
Aug 30, 2013 25.79 25.80 24.47 24.64 21,876,568 -1.17(-4.53%)
Aug 29, 2013 24.97 26.06 24.92 25.81 20,325,986 +0.79(+3.17%)
Aug 28, 2013 24.77 25.32 24.70 25.02 18,031,504 +0.16(+0.63%)
Aug 27, 2013 25.80 26.16 24.73 24.86 26,962,946 -1.87(-6.98%)
Aug 26, 2013 26.92 27.26 26.45 26.73 18,256,258 -0.02(-0.06%)
Aug 23, 2013 26.77 26.82 26.21 26.75 17,655,714 +0.15(+0.57%)
Aug 22, 2013 25.75 26.61 25.73 26.60 20,975,606 +1.09(+4.29%)
Aug 21, 2013 25.64 26.26 25.13 25.50 30,934,532 -0.48(-1.85%)
Aug 20, 2013 24.97 26.12 24.94 25.98 21,055,814 +1.10(+4.44%)
Aug 19, 2013 25.64 25.82 24.85 24.88 20,815,102 -0.82(-3.18%)
Aug 16, 2013 25.76 26.20 25.59 25.69 22,379,960 -0.33(-1.25%)
Aug 15, 2013 26.58 26.68 25.84 26.02 27,945,288 -1.51(-5.48%)
Aug 14, 2013 27.88 28.01 27.51 27.53 17,843,744 -0.33(-1.18%)
Aug 13, 2013 28.04 28.04 27.33 27.85 19,884,278 -0.09(-0.32%)
Aug 12, 2013 26.99 28.00 26.98 27.94 15,464,203 +0.42(+1.54%)
Aug 09, 2013 27.47 27.95 27.15 27.52 23,936,816 -0.11(-0.41%)
Aug 08, 2013 27.74 27.99 27.19 27.63 22,726,358 +0.31(+1.14%)
Aug 07, 2013 27.61 27.79 27.10 27.32 18,646,626 -0.56(-2.00%)
Aug 06, 2013 28.51 28.60 27.66 27.88 21,777,294 -0.87(-3.01%)
Aug 05, 2013 28.37 28.84 28.26 28.74 15,637,895 +0.25(+0.88%)
Aug 02, 2013 28.11 28.55 27.99 28.49 18,605,864 +0.11(+0.38%)
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.