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 (%)
Nov 30, 2011 10.26 10.75 10.09 10.71 111,544,552 +1.60(+17.63%)
Nov 29, 2011 9.185 9.325 8.908 9.103 114,392,888 -0.06(-0.70%)
Nov 28, 2011 8.919 9.216 8.860 9.168 111,215,008 +1.13(+14.02%)
Nov 25, 2011 8.188 8.559 8.033 8.041 59,048,300 -0.31(-3.77%)
Nov 23, 2011 8.915 8.993 8.310 8.355 148,349,264 -0.86(-9.29%)
Nov 22, 2011 9.411 9.610 9.075 9.211 140,523,552 -0.24(-2.55%)
Nov 21, 2011 9.583 9.710 9.187 9.452 148,224,784 -0.74(-7.24%)
Nov 18, 2011 10.31 10.40 9.970 10.19 115,481,712 -0.01(-0.09%)
Nov 17, 2011 10.63 10.84 10.01 10.20 168,110,832 -0.48(-4.50%)
Nov 16, 2011 10.85 11.49 10.60 10.68 132,534,008 -0.52(-4.65%)
Nov 15, 2011 10.62 11.38 10.41 11.20 129,031,656 +0.42(+3.86%)
Nov 14, 2011 11.14 11.23 10.56 10.78 99,329,312 -0.48(-4.23%)
Nov 11, 2011 10.83 11.34 10.77 11.26 105,910,056 +0.82(+7.83%)
Nov 10, 2011 10.75 10.78 10.10 10.44 111,041,808 +0.20(+1.92%)
Nov 09, 2011 10.89 11.18 10.19 10.25 148,999,360 -1.70(-14.22%)
Nov 08, 2011 11.76 11.98 10.99 11.95 148,955,264 +0.51(+4.43%)
Nov 07, 2011 11.49 11.63 10.72 11.44 120,233,320 -0.05(-0.46%)
Nov 04, 2011 11.30 11.61 11.02 11.49 106,479,216 -0.21(-1.80%)
Nov 03, 2011 11.38 11.79 10.50 11.70 151,358,672 +0.81(+7.48%)
Nov 02, 2011 10.64 10.94 10.33 10.89 110,917,768 +0.67(+6.59%)
Nov 01, 2011 10.05 10.87 9.958 10.21 148,601,136 -1.13(-9.98%)
Oct 31, 2011 11.75 12.04 11.31 11.35 104,527,168 -1.00(-8.08%)
Oct 28, 2011 12.44 12.75 12.19 12.34 93,815,480 -0.16(-1.30%)
Oct 27, 2011 12.01 12.76 11.65 12.51 148,699,808 +1.70(+15.71%)
Oct 26, 2011 10.81 11.00 9.925 10.81 149,352,496 +0.50(+4.87%)
Oct 25, 2011 10.98 11.00 10.19 10.31 112,616,832 -0.92(-8.19%)
Oct 24, 2011 10.36 11.30 10.31 11.23 113,886,720 +0.99(+9.71%)
Oct 21, 2011 10.01 10.24 9.779 10.23 114,649,544 +0.64(+6.64%)
Oct 20, 2011 9.591 9.655 8.850 9.596 151,504,512 +0.02(+0.25%)
Oct 19, 2011 10.04 10.28 9.385 9.571 134,407,184 -0.55(-5.46%)
Oct 18, 2011 9.479 10.33 8.936 10.12 127,436,824 +0.78(+8.34%)
Oct 17, 2011 10.05 10.11 9.251 9.345 112,732,912 -0.98(-9.49%)
Oct 14, 2011 10.10 10.41 9.815 10.32 104,314,064 +0.58(+5.99%)
Oct 13, 2011 9.622 9.908 9.259 9.741 125,959,640 -0.03(-0.27%)
Oct 12, 2011 9.602 10.08 9.528 9.768 128,777,440 +0.40(+4.28%)
Oct 11, 2011 8.935 9.495 8.853 9.367 126,126,240 +0.18(+2.01%)
Oct 10, 2011 8.671 9.194 8.576 9.182 113,418,176 +1.06(+12.99%)
Oct 07, 2011 8.865 8.955 8.010 8.127 195,407,008 -0.65(-7.38%)
Oct 06, 2011 8.533 8.824 8.437 8.774 179,083,840 +0.54(+6.58%)
Oct 05, 2011 7.881 8.382 7.582 8.232 209,081,136 +0.34(+4.30%)
Oct 04, 2011 6.450 7.928 6.369 7.893 231,974,592 +1.23(+18.51%)
Oct 03, 2011 7.852 8.132 6.629 6.660 208,025,936 -1.22(-15.49%)
Sep 30, 2011 8.222 8.619 7.881 7.881 124,096,032 -0.79(-9.14%)
Sep 29, 2011 8.841 8.943 7.940 8.673 125,507,208 +0.37(+4.43%)
Sep 28, 2011 9.311 9.459 8.229 8.306 139,265,936 -1.03(-11.05%)
Sep 27, 2011 9.340 9.961 9.120 9.337 115,297,328 +0.58(+6.57%)
Sep 26, 2011 8.566 8.802 7.971 8.762 131,975,296 +0.47(+5.67%)
Sep 23, 2011 7.981 8.451 7.928 8.291 112,749,440 +0.24(+3.03%)
Sep 22, 2011 7.893 8.535 7.589 8.048 171,374,064 -0.76(-8.65%)
Sep 21, 2011 9.853 10.11 8.802 8.810 119,257,592 -1.10(-11.11%)
Sep 20, 2011 10.50 10.85 9.887 9.911 97,537,624 -0.50(-4.77%)
Sep 19, 2011 10.32 10.75 10.03 10.41 107,822,864 -0.56(-5.10%)
Sep 16, 2011 11.03 11.20 10.68 10.97 80,326,144 +0.08(+0.70%)
Sep 15, 2011 10.78 10.94 10.30 10.89 106,746,776 +0.39(+3.75%)
Sep 14, 2011 10.22 10.90 9.629 10.50 122,403,992 +0.51(+5.07%)
Sep 13, 2011 9.688 10.07 9.385 9.989 134,767,728 +0.49(+5.18%)
Sep 12, 2011 8.793 9.567 8.783 9.497 116,071,072 +0.23(+2.52%)
Sep 09, 2011 9.782 9.977 8.943 9.264 140,269,088 -0.89(-8.76%)
Sep 08, 2011 10.52 10.96 9.992 10.15 108,099,216 -0.61(-5.70%)
Sep 07, 2011 10.15 10.80 10.02 10.77 72,825,160 +1.12(+11.63%)
Sep 06, 2011 8.683 9.688 8.683 9.646 99,823,768 -0.10(-1.08%)
Sep 02, 2011 10.16 10.49 9.595 9.751 100,732,808 -1.18(-10.83%)
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.