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 (%)
Feb 29, 2016 22.81 23.40 22.54 22.54 13,751,470 -0.29(-1.25%)
Feb 26, 2016 22.79 23.03 22.52 22.83 16,062,317 +0.41(+1.83%)
Feb 25, 2016 21.95 22.46 21.68 22.42 14,523,072 +0.58(+2.63%)
Feb 24, 2016 20.58 21.95 20.18 21.84 18,978,844 +0.63(+2.99%)
Feb 23, 2016 21.58 21.77 21.17 21.21 15,981,005 -0.62(-2.86%)
Feb 22, 2016 21.67 22.08 21.61 21.83 13,783,764 +0.73(+3.44%)
Feb 19, 2016 20.55 21.18 20.28 21.11 13,111,006 +0.35(+1.68%)
Feb 18, 2016 21.16 21.23 20.55 20.76 14,578,589 -0.34(-1.60%)
Feb 17, 2016 20.57 21.51 20.56 21.10 17,242,918 +0.91(+4.53%)
Feb 16, 2016 19.51 20.28 19.19 20.18 19,084,740 +1.35(+7.16%)
Feb 12, 2016 18.32 18.84 18.84 18.84 22,511,432 +1.01(+5.67%)
Feb 11, 2016 17.40 18.16 17.17 17.83 33,990,360 -0.57(-3.08%)
Feb 10, 2016 18.81 19.61 18.33 18.39 26,164,946 -0.03(-0.16%)
Feb 09, 2016 17.99 19.07 17.96 18.42 27,545,408 -0.33(-1.75%)
Feb 08, 2016 19.12 19.13 17.89 18.75 27,800,384 -1.00(-5.07%)
Feb 05, 2016 21.21 21.29 19.71 19.75 24,667,372 -1.75(-8.14%)
Feb 04, 2016 21.02 22.25 21.01 21.50 22,463,608 +0.24(+1.11%)
Feb 03, 2016 21.66 21.70 19.86 21.26 20,511,270 +0.06(+0.27%)
Feb 02, 2016 21.89 21.99 20.88 21.20 21,642,638 -1.45(-6.38%)
Feb 01, 2016 22.43 23.06 21.84 22.65 19,208,850 -0.29(-1.26%)
Jan 29, 2016 21.16 22.96 21.11 22.94 18,370,200 +2.01(+9.61%)
Jan 28, 2016 21.47 21.69 20.63 20.93 19,467,058 -0.01(-0.07%)
Jan 27, 2016 21.52 22.16 20.53 20.94 20,930,868 -0.88(-4.03%)
Jan 26, 2016 20.85 22.02 20.65 21.82 18,688,432 +1.19(+5.76%)
Jan 25, 2016 21.67 21.90 20.45 20.63 13,417,063 -1.43(-6.49%)
Jan 22, 2016 21.65 22.23 21.32 22.07 17,799,378 +1.48(+7.19%)
Jan 21, 2016 20.85 21.80 20.22 20.59 20,085,416 -0.17(-0.84%)
Jan 20, 2016 19.65 21.42 18.18 20.76 28,995,846 +0.27(+1.30%)
Jan 19, 2016 21.96 22.01 19.81 20.49 22,217,376 -0.81(-3.81%)
Jan 15, 2016 20.64 21.31 21.31 21.31 23,854,226 -1.12(-4.98%)
Jan 14, 2016 21.92 23.04 20.79 22.42 18,752,102 +0.88(+4.06%)
Jan 13, 2016 23.99 24.33 21.06 21.55 20,211,378 -2.30(-9.65%)
Jan 12, 2016 24.20 24.73 22.65 23.85 17,660,892 +0.17(+0.71%)
Jan 11, 2016 24.19 24.59 22.90 23.68 18,671,074 -0.26(-1.09%)
Jan 08, 2016 25.47 25.86 23.84 23.94 17,495,668 -1.32(-5.24%)
Jan 07, 2016 26.07 26.66 25.15 25.27 19,959,314 -2.21(-8.04%)
Jan 06, 2016 27.56 28.28 27.04 27.48 17,192,044 -1.28(-4.46%)
Jan 05, 2016 28.92 29.04 28.25 28.76 13,328,610 +0.15(+0.51%)
Jan 04, 2016 29.10 29.21 27.87 28.61 18,606,834 -2.10(-6.85%)
Dec 31, 2015 31.53 30.71 30.71 30.71 9,856,456 -1.21(-3.80%)
Dec 30, 2015 32.82 33.04 31.93 31.93 6,035,194 -0.97(-2.94%)
Dec 29, 2015 32.28 32.98 31.99 32.90 7,486,590 +1.03(+3.25%)
Dec 28, 2015 31.91 31.95 31.05 31.86 6,063,238 -0.49(-1.51%)
Dec 24, 2015 32.27 32.35 32.35 32.35 3,781,000 +0.16(+0.49%)
Dec 23, 2015 31.48 32.32 31.32 32.19 8,117,601 +1.19(+3.84%)
Dec 22, 2015 30.45 31.15 29.77 31.00 9,546,809 +0.81(+2.69%)
Dec 21, 2015 30.07 30.44 29.56 30.19 7,999,575 +0.67(+2.28%)
Dec 18, 2015 30.51 30.67 29.52 29.52 12,431,942 -1.42(-4.59%)
Dec 17, 2015 32.37 32.38 30.75 30.94 12,696,079 -1.03(-3.22%)
Dec 16, 2015 31.20 32.13 30.67 31.97 15,770,057 +1.42(+4.64%)
Dec 15, 2015 29.77 30.76 29.72 30.55 11,720,707 +1.18(+4.03%)
Dec 14, 2015 29.96 30.33 28.66 29.37 19,272,232 -0.61(-2.03%)
Dec 11, 2015 31.12 31.17 29.66 29.98 18,358,256 -2.12(-6.61%)
Dec 10, 2015 31.66 32.61 31.44 32.10 8,083,506 +0.29(+0.90%)
Dec 09, 2015 32.61 33.57 31.42 31.81 13,192,310 -1.15(-3.48%)
Dec 08, 2015 32.50 33.45 32.12 32.96 10,371,334 -0.48(-1.43%)
Dec 07, 2015 34.89 34.91 33.01 33.44 12,634,617 -1.59(-4.54%)
Dec 04, 2015 33.99 35.15 33.78 35.03 11,452,384 +1.01(+2.97%)
Dec 03, 2015 36.10 36.59 33.60 34.02 13,797,374 -1.83(-5.10%)
Dec 02, 2015 36.84 37.14 35.69 35.84 10,476,813 -1.12(-3.02%)
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.