Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

43.26 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.60 12.96 12.42 12.86 57,387,656 +1.04(+8.76%)
Jun 28, 2012 11.59 11.87 11.30 11.83 51,310,420 -0.03(-0.28%)
Jun 27, 2012 11.46 11.90 11.42 11.86 39,168,504 +0.48(+4.24%)
Jun 26, 2012 11.30 11.52 11.01 11.38 45,537,688 +0.15(+1.32%)
Jun 25, 2012 11.26 11.40 11.10 11.23 47,392,084 -0.54(-4.62%)
Jun 22, 2012 11.59 11.87 11.40 11.78 40,342,272 +0.39(+3.44%)
Jun 21, 2012 12.21 12.28 11.33 11.38 88,353,480 -0.89(-7.26%)
Jun 20, 2012 12.35 12.54 12.03 12.27 65,966,384 -0.05(-0.45%)
Jun 19, 2012 11.90 12.53 11.83 12.33 58,857,360 +0.62(+5.32%)
Jun 18, 2012 11.41 11.86 11.30 11.71 49,107,336 +0.04(+0.31%)
Jun 15, 2012 11.31 11.73 11.20 11.67 52,704,504 +0.43(+3.78%)
Jun 14, 2012 10.88 11.36 10.79 11.25 66,294,904 +0.37(+3.43%)
Jun 13, 2012 11.19 11.40 10.72 10.87 61,082,544 -0.37(-3.31%)
Jun 12, 2012 10.93 11.27 10.64 11.25 60,507,488 +0.39(+3.59%)
Jun 11, 2012 11.99 12.02 10.78 10.86 59,426,356 -0.75(-6.48%)
Jun 08, 2012 11.14 11.66 10.91 11.61 49,461,220 +0.42(+3.78%)
Jun 07, 2012 11.94 11.96 11.18 11.19 56,962,912 -0.21(-1.87%)
Jun 06, 2012 10.86 11.42 10.79 11.40 61,092,212 +0.78(+7.35%)
Jun 05, 2012 10.07 10.64 10.03 10.62 70,834,984 +0.40(+3.88%)
Jun 04, 2012 10.40 10.51 9.922 10.22 61,890,548 -0.06(-0.63%)
Jun 01, 2012 10.55 10.82 10.24 10.29 79,070,912 -1.00(-8.87%)
May 31, 2012 11.39 11.52 10.85 11.29 71,386,784 -0.07(-0.65%)
May 30, 2012 11.68 11.73 11.32 11.36 50,442,008 -0.69(-5.71%)
May 29, 2012 11.89 12.15 11.64 12.05 51,563,280 +0.50(+4.36%)
May 25, 2012 11.58 11.69 11.41 11.54 43,907,128 -0.03(-0.25%)
May 24, 2012 11.48 11.62 11.09 11.57 60,716,824 +0.06(+0.54%)
May 23, 2012 10.96 11.57 10.72 11.51 63,937,740 +0.21(+1.90%)
May 22, 2012 11.50 11.76 11.05 11.30 55,574,800 -0.19(-1.62%)
May 21, 2012 10.84 11.49 10.62 11.48 61,654,024 +0.74(+6.85%)
May 18, 2012 11.06 11.27 10.66 10.75 71,435,744 -0.31(-2.77%)
May 17, 2012 11.89 11.95 11.05 11.05 80,354,504 -0.83(-7.01%)
May 16, 2012 12.24 12.44 11.84 11.89 59,152,784 -0.25(-2.07%)
May 15, 2012 12.19 12.48 12.02 12.14 57,575,088 -0.05(-0.43%)
May 14, 2012 12.31 12.48 12.08 12.19 58,958,224 -0.49(-3.84%)
May 11, 2012 12.48 13.01 12.47 12.68 53,993,932 -0.11(-0.86%)
May 10, 2012 12.91 13.01 12.58 12.79 60,223,192 +0.15(+1.21%)
May 09, 2012 12.39 12.87 12.26 12.63 77,995,664 -0.25(-1.91%)
May 08, 2012 12.60 12.90 12.26 12.88 66,011,976 -0.05(-0.39%)
May 07, 2012 12.64 13.04 12.57 12.93 44,240,920 +0.15(+1.18%)
May 04, 2012 13.28 13.33 12.73 12.78 64,508,084 -0.78(-5.74%)
May 03, 2012 14.13 14.16 13.35 13.56 62,651,772 -0.60(-4.27%)
May 02, 2012 13.73 14.19 13.55 14.16 47,943,300 +0.10(+0.73%)
May 01, 2012 14.06 14.79 13.93 14.06 53,231,496 +0.04(+0.25%)
Apr 30, 2012 14.48 14.49 14.02 14.02 39,523,088 -0.47(-3.26%)
Apr 27, 2012 14.28 14.57 13.80 14.50 43,926,524 +0.36(+2.51%)
Apr 26, 2012 13.76 14.23 13.69 14.14 44,614,672 +0.36(+2.62%)
Apr 25, 2012 13.66 13.97 13.56 13.78 50,415,808 +0.64(+4.83%)
Apr 24, 2012 12.88 13.26 12.74 13.14 54,848,628 +0.28(+2.19%)
Apr 23, 2012 12.80 12.89 12.46 12.86 54,251,152 -0.54(-4.01%)
Apr 20, 2012 13.44 13.79 13.34 13.40 44,945,232 +0.22(+1.69%)
Apr 19, 2012 13.46 13.81 12.94 13.18 87,683,704 -0.23(-1.74%)
Apr 18, 2012 13.53 13.66 13.23 13.41 51,659,548 -0.36(-2.60%)
Apr 17, 2012 13.49 14.09 13.46 13.77 52,139,432 +0.61(+4.61%)
Apr 16, 2012 13.29 13.42 12.78 13.16 53,137,312 +0.07(+0.51%)
Apr 13, 2012 13.53 13.54 13.06 13.10 54,425,284 -0.55(-4.04%)
Apr 12, 2012 13.12 13.84 13.08 13.65 57,365,280 +0.58(+4.42%)
Apr 11, 2012 12.87 13.13 12.81 13.07 54,920,236 +0.51(+4.07%)
Apr 10, 2012 13.36 13.47 12.46 12.56 103,039,904 -0.95(-7.05%)
Apr 09, 2012 13.44 13.69 13.32 13.51 47,097,328 -0.71(-5.02%)
Apr 05, 2012 14.23 14.45 14.14 14.23 40,434,632 -0.17(-1.21%)
Apr 04, 2012 14.66 14.69 14.15 14.40 75,732,520 -0.75(-4.96%)
Apr 03, 2012 15.35 15.54 14.95 15.15 56,121,676 -0.28(-1.80%)
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.