Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

36.67 +0.37 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 14.25 15.14 14.08 15.09 42,036,488 +0.90(+6.33%)
Dec 28, 2012 14.27 14.61 14.17 14.19 26,390,876 -0.27(-1.88%)
Dec 27, 2012 14.57 14.65 13.93 14.46 36,671,832 -0.07(-0.47%)
Dec 26, 2012 14.94 14.95 14.48 14.53 21,031,238 -0.29(-1.93%)
Dec 24, 2012 14.91 14.93 14.69 14.81 10,734,379 -0.22(-1.47%)
Dec 21, 2012 14.56 15.04 14.45 15.04 29,789,766 -0.18(-1.19%)
Dec 20, 2012 15.02 15.28 14.88 15.22 24,556,418 +0.20(+1.32%)
Dec 19, 2012 15.00 15.23 14.83 15.02 25,946,250 +0.08(+0.57%)
Dec 18, 2012 14.44 14.98 14.33 14.94 40,018,140 +0.61(+4.27%)
Dec 17, 2012 13.92 14.33 13.84 14.32 29,721,064 +0.57(+4.12%)
Dec 14, 2012 13.66 13.98 13.64 13.76 24,716,554 -0.03(-0.21%)
Dec 13, 2012 14.08 14.18 13.63 13.79 32,342,888 -0.27(-1.91%)
Dec 12, 2012 14.41 14.49 13.97 14.05 35,380,360 -0.24(-1.65%)
Dec 11, 2012 14.14 14.36 14.04 14.29 35,200,216 +0.42(+3.05%)
Dec 10, 2012 13.77 13.91 13.68 13.87 30,944,540 +0.21(+1.55%)
Dec 07, 2012 13.84 13.86 13.51 13.66 39,100,472 +0.03(+0.24%)
Dec 06, 2012 13.57 13.73 13.40 13.62 33,014,024 +0.03(+0.24%)
Dec 05, 2012 13.80 13.84 13.29 13.59 49,105,784 -0.06(-0.43%)
Dec 04, 2012 13.62 13.74 13.32 13.65 43,457,688 +0.03(+0.24%)
Nov 30, 2012 13.79 13.79 13.45 13.62 38,251,396 -0.09(-0.67%)
Nov 29, 2012 13.56 13.79 13.40 13.71 53,739,476 +0.46(+3.51%)
Nov 28, 2012 12.76 13.25 12.45 13.24 56,622,312 +0.32(+2.47%)
Nov 27, 2012 12.95 13.21 12.89 12.92 40,635,832 -0.08(-0.59%)
Nov 26, 2012 12.80 13.00 12.66 13.00 34,340,692 +0.12(+0.97%)
Nov 23, 2012 12.59 12.89 12.56 12.88 24,754,244 +0.39(+3.14%)
Nov 21, 2012 12.35 12.50 12.23 12.48 31,023,172 +0.18(+1.45%)
Nov 20, 2012 12.15 12.33 12.00 12.31 42,433,348 +0.08(+0.66%)
Nov 19, 2012 11.86 12.26 11.83 12.22 44,973,520 +0.72(+6.28%)
Nov 16, 2012 11.20 11.61 10.91 11.50 61,785,696 +0.27(+2.44%)
Nov 15, 2012 11.33 11.51 10.98 11.23 62,607,108 -0.20(-1.73%)
Nov 14, 2012 12.17 12.26 11.32 11.43 57,756,792 -0.65(-5.41%)
Nov 13, 2012 12.11 12.47 12.02 12.08 35,880,168 -0.20(-1.65%)
Nov 12, 2012 12.47 12.52 12.22 12.28 23,910,102 -0.10(-0.82%)
Nov 09, 2012 12.17 12.66 12.10 12.38 53,253,864 +0.06(+0.52%)
Nov 08, 2012 12.78 12.93 12.29 12.32 64,074,160 -0.53(-4.11%)
Nov 07, 2012 13.36 13.37 12.64 12.85 85,982,720 -1.02(-7.35%)
Nov 06, 2012 13.70 13.98 13.68 13.87 32,011,812 +0.28(+2.07%)
Nov 05, 2012 13.32 13.62 13.17 13.59 32,366,404 +0.27(+2.04%)
Nov 02, 2012 14.16 14.19 13.29 13.32 50,926,332 -0.65(-4.68%)
Nov 01, 2012 13.63 14.06 13.48 13.97 37,978,084 +0.50(+3.73%)
Oct 31, 2012 13.31 13.55 13.17 13.47 26,397,810 +0.18(+1.33%)
Oct 26, 2012 13.45 13.29 13.29 13.29 114,336,112 -0.18(-1.37%)
Oct 25, 2012 13.66 13.79 13.17 13.47 49,092,328 +0.13(+1.01%)
Oct 24, 2012 13.58 13.65 13.19 13.34 33,776,120 -0.12(-0.86%)
Oct 23, 2012 13.30 13.50 12.95 13.46 53,642,656 -0.20(-1.43%)
Oct 19, 2012 14.18 14.19 13.46 13.65 57,694,752 -0.86(-5.92%)
Oct 18, 2012 14.73 14.85 14.48 14.51 35,603,776 -0.27(-1.85%)
Oct 17, 2012 14.48 14.85 14.39 14.78 41,490,596 +0.38(+2.65%)
Oct 16, 2012 14.30 14.45 14.21 14.40 27,984,288 +0.32(+2.26%)
Oct 15, 2012 13.93 14.08 13.65 14.08 35,983,100 +0.29(+2.12%)
Oct 12, 2012 14.14 14.29 13.72 13.79 38,682,304 -0.37(-2.63%)
Oct 11, 2012 14.32 14.50 14.07 14.16 30,906,374 +0.16(+1.15%)
Oct 10, 2012 14.09 14.19 13.86 14.00 32,966,168 -0.06(-0.41%)
Oct 09, 2012 14.61 14.65 14.00 14.06 47,709,792 -0.52(-3.57%)
Oct 08, 2012 14.61 14.75 14.49 14.58 18,589,766 -0.28(-1.89%)
Oct 05, 2012 15.12 15.47 14.72 14.86 32,486,832 -0.07(-0.44%)
Oct 04, 2012 14.79 14.94 14.40 14.93 45,947,184 +0.32(+2.18%)
Oct 03, 2012 14.78 14.93 14.38 14.61 39,395,284 -0.09(-0.61%)
Oct 02, 2012 14.89 14.93 14.48 14.70 30,180,322 +0.04(+0.26%)
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.