Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Bull 3X Direxion (NY: TNA )

43.96 +0.84 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2009 4.213 4.533 4.060 4.146 66,698,216 +0.09(+2.12%)
Mar 30, 2009 4.062 4.103 3.792 4.060 55,824,536 -0.85(-17.40%)
Mar 26, 2009 4.609 4.936 4.461 4.915 94,479,296 +0.48(+10.94%)
Mar 25, 2009 4.201 4.585 3.859 4.430 84,295,552 +0.32(+7.85%)
Mar 24, 2009 4.423 4.571 4.065 4.107 54,189,668 -0.50(-10.88%)
Mar 23, 2009 4.182 4.623 4.150 4.609 63,569,420 +0.94(+25.65%)
Mar 20, 2009 4.203 4.248 3.666 3.668 56,171,448 -0.44(-10.70%)
Mar 19, 2009 4.416 4.425 4.022 4.107 51,084,952 -0.13(-3.05%)
Mar 18, 2009 3.783 4.334 3.692 4.237 78,589,968 +0.40(+10.54%)
Mar 17, 2009 3.398 3.835 3.310 3.833 45,447,708 +0.48(+14.15%)
Mar 16, 2009 3.706 3.795 3.346 3.358 56,939,196 -0.24(-6.70%)
Mar 13, 2009 3.570 3.659 3.413 3.599 0 +0.14(+3.96%)
Mar 12, 2009 2.899 3.530 2.796 3.462 75,269,256 +0.53(+18.14%)
Mar 11, 2009 3.038 3.212 2.861 2.930 75,588,296 -0.01(-0.32%)
Mar 10, 2009 2.644 2.968 2.615 2.940 65,670,252 +0.47(+19.02%)
Mar 09, 2009 2.546 2.744 2.438 2.470 58,954,012 -0.18(-6.75%)
Mar 06, 2009 2.691 2.806 2.453 2.649 0 -0.04(-1.58%)
Mar 05, 2009 2.930 3.035 2.677 2.691 80,661,512 -0.42(-13.57%)
Mar 04, 2009 3.071 3.272 2.937 3.114 75,372,584 +0.01(+0.31%)
Mar 02, 2009 3.484 3.539 3.095 3.104 71,509,776 -0.60(-16.30%)
Feb 27, 2009 3.599 3.947 3.587 3.709 0 -0.13(-3.47%)
Feb 26, 2009 4.182 4.227 3.761 3.842 51,194,808 -0.19(-4.68%)
Feb 25, 2009 4.244 4.346 3.845 4.031 67,202,424 -0.29(-6.74%)
Feb 24, 2009 4.031 4.420 3.912 4.322 57,807,768 +0.43(+10.96%)
Feb 23, 2009 4.490 4.513 3.866 3.895 58,814,144 -0.51(-11.64%)
Feb 20, 2009 4.315 4.571 4.105 4.408 67,068,572 -0.19(-4.10%)
Feb 19, 2009 4.967 5.020 4.571 4.597 43,768,536 -0.21(-4.28%)
Feb 18, 2009 5.146 5.165 4.740 4.802 52,428,080 -0.23(-4.51%)
Feb 17, 2009 5.051 5.280 4.984 5.029 43,624,960 -0.64(-11.25%)
Feb 13, 2009 5.858 6.082 5.660 5.667 34,950,508 -0.19(-3.22%)
Feb 12, 2009 5.476 5.891 5.244 5.856 41,744,408 +0.13(+2.21%)
Feb 11, 2009 5.760 5.890 5.481 5.729 31,754,002 +0.02(+0.33%)
Feb 10, 2009 6.429 6.708 5.610 5.710 53,266,584 -0.84(-12.77%)
Feb 09, 2009 6.562 6.718 6.336 6.546 32,903,538 -0.07(-1.01%)
Feb 06, 2009 6.023 6.699 5.949 6.613 51,236,164 +0.65(+10.98%)
Feb 05, 2009 5.648 6.242 5.555 5.958 46,006,676 +0.18(+3.06%)
Feb 04, 2009 5.946 6.283 5.676 5.782 47,428,252 -0.13(-2.22%)
Feb 03, 2009 5.973 6.078 5.662 5.913 34,925,228 +0.10(+1.73%)
Feb 02, 2009 5.361 5.922 5.359 5.813 29,084,342 +0.16(+2.83%)
Jan 30, 2009 6.180 6.269 5.533 5.653 0 -0.37(-6.11%)
Jan 29, 2009 6.517 6.565 5.975 6.020 39,702,560 -0.74(-10.95%)
Jan 28, 2009 6.436 6.897 6.391 6.761 47,062,148 +0.70(+11.50%)
Jan 27, 2009 5.946 6.240 5.815 6.063 39,809,352 +0.21(+3.55%)
Jan 26, 2009 5.684 6.257 5.612 5.856 50,697,432 +0.16(+2.72%)
Jan 23, 2009 5.182 5.942 5.108 5.700 51,119,884 +0.10(+1.75%)
Jan 22, 2009 5.739 6.085 5.297 5.602 60,621,712 -0.51(-8.29%)
Jan 21, 2009 5.586 6.207 5.239 6.109 42,914,352 +0.75(+14.04%)
Jan 20, 2009 6.431 6.570 5.349 5.356 48,458,740 -1.32(-19.81%)
Jan 16, 2009 6.916 6.923 6.071 6.679 50,986,500 +0.14(+2.19%)
Jan 15, 2009 6.219 6.703 5.612 6.536 60,052,548 +0.35(+5.70%)
Jan 14, 2009 6.660 6.813 6.145 6.184 42,046,548 -0.93(-13.13%)
Jan 13, 2009 6.799 7.236 6.703 7.119 30,136,292 +0.27(+3.98%)
Jan 12, 2009 7.420 7.501 6.761 6.847 25,375,020 -0.68(-8.98%)
Jan 09, 2009 8.509 8.533 7.403 7.522 41,643,440 -0.97(-11.47%)
Jan 08, 2009 8.155 8.535 8.060 8.497 32,992,002 +0.17(+2.01%)
Jan 07, 2009 8.604 8.733 7.969 8.330 29,250,826 -0.84(-9.14%)
Jan 06, 2009 8.939 9.464 8.767 9.168 33,396,550 +0.43(+4.89%)
Jan 05, 2009 8.728 8.922 8.191 8.740 26,733,512 +0.16(+1.92%)
Jan 02, 2009 8.365 8.831 8.076 8.576 30,409,044 +0.43(+5.34%)
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.