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

Smallcap Bull 3X Direxion (NY: TNA )

34.16 +0.23 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jun 30, 2009 6.700 6.832 6.512 6.579 55,453,112 -0.11(-1.66%)
Jun 29, 2009 6.707 6.813 6.363 6.690 47,835,876 +0.05(+0.68%)
Jun 26, 2009 6.536 6.811 6.444 6.645 46,665,448 +0.02(+0.25%)
Jun 25, 2009 6.285 6.643 6.247 6.629 71,505,384 +0.54(+8.83%)
Jun 24, 2009 6.086 6.337 6.008 6.091 51,264,260 +0.16(+2.72%)
Jun 23, 2009 6.164 6.231 5.901 5.930 56,288,920 -0.15(-2.45%)
Jun 22, 2009 6.645 6.662 6.065 6.078 52,543,680 -0.72(-10.53%)
Jun 19, 2009 6.934 7.012 6.702 6.794 52,722,480 +0.12(+1.76%)
Jun 18, 2009 6.574 6.780 6.392 6.676 44,785,568 +0.10(+1.59%)
Jun 17, 2009 6.465 6.792 6.278 6.572 59,492,688 +0.11(+1.76%)
Jun 16, 2009 6.960 6.991 6.396 6.458 60,918,816 -0.34(-5.05%)
Jun 15, 2009 7.088 7.098 6.581 6.801 57,799,612 -0.59(-7.98%)
Jun 12, 2009 7.188 7.408 7.034 7.391 47,389,900 +0.07(+0.97%)
Jun 11, 2009 7.351 7.666 7.313 7.320 62,507,748 -0.02(-0.32%)
Jun 10, 2009 7.647 7.652 6.915 7.344 70,150,376 -0.06(-0.80%)
Jun 09, 2009 7.425 7.602 7.320 7.403 43,946,916 +0.06(+0.81%)
Jun 08, 2009 7.228 7.614 7.100 7.344 56,890,468 -0.22(-2.89%)
Jun 05, 2009 7.792 7.834 7.377 7.562 74,319,440 -0.01(-0.09%)
Jun 04, 2009 7.394 7.605 7.131 7.569 68,903,408 +0.31(+4.21%)
Jun 03, 2009 7.069 7.296 6.986 7.263 62,663,276 -0.12(-1.67%)
Jun 02, 2009 7.069 7.507 6.955 7.387 68,528,848 +0.25(+3.52%)
Jun 01, 2009 6.861 7.244 6.761 7.135 73,335,984 +0.74(+11.56%)
May 29, 2009 6.131 6.411 6.013 6.396 62,650,088 +0.36(+5.92%)
May 28, 2009 6.183 6.257 5.657 6.039 70,148,400 +0.06(+0.99%)
May 27, 2009 6.264 6.491 5.979 5.979 74,447,552 -0.36(-5.64%)
May 26, 2009 5.439 6.406 5.435 6.337 67,686,264 +0.73(+13.01%)
May 22, 2009 5.866 5.908 5.600 5.607 42,227,244 -0.16(-2.83%)
May 21, 2009 5.766 5.930 5.472 5.771 53,102,080 -0.24(-3.98%)
May 20, 2009 6.335 6.657 5.979 6.010 76,486,336 -0.16(-2.65%)
May 19, 2009 6.150 6.377 5.956 6.174 62,556,488 +0.02(+0.27%)
May 18, 2009 5.799 6.226 5.745 6.157 53,653,292 +0.54(+9.62%)
May 15, 2009 5.657 5.854 5.458 5.617 54,958,576 -0.08(-1.41%)
May 14, 2009 5.489 5.956 5.385 5.697 61,211,728 +0.23(+4.26%)
May 13, 2009 6.001 6.032 5.444 5.465 66,647,860 -0.67(-10.97%)
May 12, 2009 6.707 6.797 5.998 6.138 73,938,176 -0.44(-6.70%)
May 11, 2009 6.501 6.733 6.392 6.579 47,355,860 -0.29(-4.27%)
May 08, 2009 6.567 6.946 6.380 6.873 80,702,352 +0.59(+9.47%)
May 07, 2009 7.010 7.060 6.095 6.278 72,896,112 -0.43(-6.42%)
May 06, 2009 6.884 6.998 6.337 6.709 66,817,284 +0.08(+1.21%)
May 05, 2009 6.681 6.785 6.396 6.629 57,015,920 -0.15(-2.17%)
May 04, 2009 6.548 6.799 6.498 6.775 64,607,108 +0.65(+10.68%)
May 01, 2009 6.062 6.290 5.965 6.122 58,757,616 +0.08(+1.37%)
Apr 30, 2009 6.460 6.640 6.039 6.039 82,781,752 -0.13(-2.07%)
Apr 29, 2009 5.757 6.368 5.700 6.167 79,943,736 +0.63(+11.38%)
Apr 28, 2009 5.318 5.821 5.271 5.536 75,276,280 +0.03(+0.56%)
Apr 27, 2009 5.404 5.747 5.335 5.506 65,282,004 -0.16(-2.80%)
Apr 24, 2009 5.529 5.911 5.380 5.664 78,261,888 +0.30(+5.52%)
Apr 23, 2009 5.510 5.541 5.117 5.368 75,043,512 -0.19(-3.49%)
Apr 22, 2009 5.179 5.873 5.131 5.562 92,723,464 +0.11(+2.09%)
Apr 21, 2009 4.854 5.487 4.807 5.449 89,278,664 +0.50(+10.21%)
Apr 20, 2009 5.461 5.541 4.892 4.944 68,745,384 -0.87(-14.96%)
Apr 17, 2009 5.707 6.013 5.534 5.814 61,931,500 +0.14(+2.55%)
Apr 16, 2009 5.425 5.802 5.155 5.669 69,826,408 +0.45(+8.62%)
Apr 15, 2009 4.916 5.283 4.873 5.219 57,097,824 +0.20(+3.92%)
Apr 14, 2009 5.243 5.437 4.992 5.022 76,761,712 -0.47(-8.62%)
Apr 13, 2009 5.330 5.607 5.143 5.496 73,632,696 +0.01(+0.17%)
Apr 09, 2009 5.070 5.501 5.015 5.487 74,487,008 +0.77(+16.44%)
Apr 08, 2009 4.520 4.724 4.418 4.712 74,007,832 +0.28(+6.25%)
Apr 07, 2009 4.698 4.823 4.395 4.435 64,172,852 -0.52(-10.47%)
Apr 06, 2009 4.987 5.029 4.686 4.954 69,547,416 -0.24(-4.70%)
Apr 03, 2009 4.949 5.209 4.804 5.198 60,998,552 +0.22(+4.34%)
Apr 02, 2009 4.750 5.186 4.667 4.982 87,215,000 +0.63(+14.48%)
Apr 01, 2009 3.928 4.404 3.864 4.352 71,807,616 +0.24(+5.82%)
Mar 31, 2009 4.179 4.496 4.027 4.113 67,234,800 +0.09(+2.12%)
Mar 30, 2009 4.030 4.070 3.762 4.027 56,273,640 -0.85(-17.40%)
Mar 26, 2009 4.572 4.897 4.425 4.875 95,239,376 +0.48(+10.94%)
Mar 25, 2009 4.167 4.549 3.828 4.395 84,973,704 +0.32(+7.85%)
Mar 24, 2009 4.387 4.534 4.032 4.075 54,625,620 -0.50(-10.88%)
Mar 23, 2009 4.148 4.586 4.117 4.572 64,080,832 +0.93(+25.65%)
Mar 20, 2009 4.169 4.214 3.636 3.639 56,623,344 -0.44(-10.70%)
Mar 19, 2009 4.380 4.390 3.989 4.075 51,495,924 -0.13(-3.05%)
Mar 18, 2009 3.753 4.300 3.663 4.203 79,222,224 +0.40(+10.54%)
Mar 17, 2009 3.371 3.805 3.283 3.802 45,813,332 +0.47(+14.15%)
Mar 16, 2009 3.677 3.764 3.319 3.331 57,397,268 -0.24(-6.70%)
Mar 13, 2009 3.542 3.629 3.385 3.570 0 +0.14(+3.96%)
Mar 12, 2009 2.876 3.501 2.774 3.434 75,874,792 +0.53(+18.14%)
Mar 11, 2009 3.013 3.186 2.838 2.907 76,196,400 -0.01(-0.33%)
Mar 10, 2009 2.623 2.945 2.594 2.916 66,198,568 +0.47(+19.02%)
Mar 09, 2009 2.525 2.722 2.419 2.450 59,428,296 -0.18(-6.75%)
Mar 06, 2009 2.670 2.784 2.433 2.628 0 -0.04(-1.58%)
Mar 05, 2009 2.907 3.011 2.656 2.670 81,310,432 -0.42(-13.57%)
Mar 04, 2009 3.047 3.246 2.914 3.089 75,978,952 +0.01(+0.31%)
Mar 02, 2009 3.456 3.511 3.070 3.080 72,085,064 -0.60(-16.30%)
Feb 27, 2009 3.570 3.916 3.558 3.680 0 -0.13(-3.47%)
Feb 26, 2009 4.148 4.193 3.731 3.812 51,606,668 -0.19(-4.68%)
Feb 25, 2009 4.210 4.312 3.814 3.999 67,743,064 -0.29(-6.74%)
Feb 24, 2009 3.999 4.385 3.880 4.288 58,272,828 +0.42(+10.96%)
Feb 23, 2009 4.454 4.477 3.835 3.864 59,287,300 -0.51(-11.64%)
Feb 20, 2009 4.281 4.534 4.072 4.373 67,608,136 -0.19(-4.10%)
Feb 19, 2009 4.928 4.980 4.535 4.560 44,120,652 -0.20(-4.28%)
Feb 18, 2009 5.105 5.124 4.703 4.764 52,849,864 -0.23(-4.51%)
Feb 17, 2009 5.010 5.238 4.944 4.989 43,975,920 -0.63(-11.25%)
Feb 13, 2009 5.811 6.034 5.615 5.622 35,231,684 -0.19(-3.22%)
Feb 12, 2009 5.432 5.844 5.202 5.809 42,080,240 +0.13(+2.21%)
Feb 11, 2009 5.714 5.843 5.437 5.683 32,009,460 +0.02(+0.33%)
Feb 10, 2009 6.377 6.655 5.565 5.664 53,695,112 -0.83(-12.77%)
Feb 09, 2009 6.510 6.664 6.285 6.493 33,168,244 -0.07(-1.01%)
Feb 06, 2009 5.975 6.645 5.901 6.560 51,648,356 +0.65(+10.98%)
Feb 05, 2009 5.603 6.193 5.510 5.911 46,376,796 +0.18(+3.06%)
Feb 04, 2009 5.899 6.233 5.631 5.735 47,809,808 -0.13(-2.22%)
Feb 03, 2009 5.925 6.029 5.617 5.866 35,206,200 +0.10(+1.73%)
Feb 02, 2009 5.318 5.875 5.316 5.766 29,318,322 +0.16(+2.83%)
Jan 30, 2009 6.131 6.219 5.489 5.607 0 -0.36(-6.11%)
Jan 29, 2009 6.465 6.512 5.927 5.972 40,021,964 -0.73(-10.95%)
Jan 28, 2009 6.385 6.842 6.340 6.707 47,440,760 +0.69(+11.50%)
Jan 27, 2009 5.899 6.190 5.769 6.015 40,129,616 +0.21(+3.55%)
Jan 26, 2009 5.638 6.207 5.567 5.809 51,105,292 +0.15(+2.72%)
Jan 23, 2009 5.141 5.894 5.067 5.655 51,531,140 +0.10(+1.75%)
Jan 22, 2009 5.693 6.036 5.254 5.558 61,109,408 -0.50(-8.29%)
Jan 21, 2009 5.541 6.157 5.198 6.060 43,259,592 +0.75(+14.04%)
Jan 20, 2009 6.380 6.517 5.307 5.314 48,848,588 -1.31(-19.81%)
Jan 16, 2009 6.861 6.868 6.022 6.626 51,396,680 +0.14(+2.19%)
Jan 15, 2009 6.169 6.650 5.567 6.484 60,535,664 +0.35(+5.70%)
Jan 14, 2009 6.607 6.759 6.095 6.135 42,384,808 -0.93(-13.13%)
Jan 13, 2009 6.745 7.178 6.650 7.062 30,378,738 +0.27(+3.98%)
Jan 12, 2009 7.361 7.441 6.707 6.792 25,579,160 -0.67(-8.98%)
Jan 09, 2009 8.441 8.464 7.344 7.462 41,978,460 -0.97(-11.47%)
Jan 08, 2009 8.090 8.467 7.995 8.429 33,257,420 +0.17(+2.01%)
Jan 07, 2009 8.536 8.664 7.905 8.263 29,486,148 -0.83(-9.14%)
Jan 06, 2009 8.867 9.388 8.697 9.095 33,665,224 +0.42(+4.89%)
Jan 05, 2009 8.659 8.851 8.126 8.671 26,948,580 +0.16(+1.92%)
Jan 02, 2009 8.299 8.761 8.012 8.507 30,653,682 +0.43(+5.34%)
Jan 01, 2009 7.588 8.569 7.550 8.076 0 +0.00(+0.00%)
Dec 31, 2008 7.588 8.569 7.550 8.076 28,656,702 +0.56(+7.51%)
Dec 30, 2008 7.102 7.555 6.965 7.512 19,885,622 +0.62(+9.04%)
Dec 29, 2008 7.254 7.346 6.618 6.889 17,851,500 -0.40(-5.43%)
Dec 26, 2008 7.273 7.342 6.972 7.285 9,107,140 +0.24(+3.36%)
Dec 24, 2008 7.000 7.154 6.752 7.048 10,143,236 +0.11(+1.57%)
Dec 23, 2008 7.462 7.581 6.816 6.939 27,600,430 -0.36(-4.90%)
Dec 22, 2008 7.898 7.924 6.565 7.297 26,392,506 -0.52(-6.66%)
Dec 19, 2008 7.934 8.396 7.578 7.817 29,785,108 +0.17(+2.26%)
Dec 18, 2008 7.832 8.244 7.138 7.645 24,065,694 -0.19(-2.48%)
Dec 17, 2008 7.434 8.192 7.249 7.839 28,866,122 +0.30(+3.93%)
Dec 16, 2008 6.749 7.638 6.707 7.543 28,876,544 +1.16(+18.14%)
Dec 15, 2008 7.209 7.282 6.063 6.385 27,143,742 -0.64(-9.17%)
Dec 12, 2008 5.892 7.105 5.854 7.029 42,335,196 +0.62(+9.60%)
Dec 11, 2008 7.316 7.640 6.167 6.413 20,903,450 -1.13(-14.98%)
Dec 10, 2008 7.297 7.872 7.124 7.543 25,249,598 +0.47(+6.69%)
Dec 09, 2008 7.507 8.348 6.854 7.070 29,829,202 -0.66(-8.51%)
Dec 08, 2008 7.382 7.948 7.244 7.728 29,771,418 +0.90(+13.11%)
Dec 05, 2008 5.788 6.910 5.356 6.832 39,080,692 +0.76(+12.52%)
Dec 04, 2008 6.385 7.095 5.702 6.072 24,779,618 -0.64(-9.50%)
Dec 03, 2008 5.960 6.863 5.645 6.709 29,259,074 +0.59(+9.60%)
Dec 02, 2008 5.660 6.183 5.315 6.122 16,165,649 +0.80(+14.95%)
Dec 01, 2008 7.417 7.517 5.093 5.326 15,730,680 -2.89(-35.14%)
Nov 28, 2008 7.574 8.211 7.467 8.211 8,403,485 +0.40(+5.06%)
Nov 26, 2008 6.226 7.882 6.176 7.815 15,040,060 +1.18(+17.78%)
Nov 25, 2008 6.643 6.737 5.949 6.636 12,073,640 +0.31(+4.83%)
Nov 24, 2008 5.565 6.567 5.307 6.330 14,806,140 +1.09(+20.85%)
Nov 21, 2008 5.257 5.323 4.044 5.238 20,074,966 +0.70(+15.52%)
Nov 20, 2008 5.529 5.946 4.501 4.534 21,072,406 -1.21(-21.01%)
Nov 19, 2008 7.361 7.578 5.686 5.740 11,561,128 -1.90(-24.89%)
Nov 17, 2008 7.678 8.292 7.462 7.642 5,470,703 -0.16(-2.03%)
Nov 14, 2008 9.417 9.737 7.735 7.801 0 -2.29(-22.70%)
Nov 13, 2008 8.292 10.09 6.863 10.09 5,714,796 +2.04(+25.29%)
Nov 12, 2008 9.256 9.424 8.055 8.055 2,536,448 -1.73(-17.70%)
Nov 11, 2008 10.11 10.71 9.540 9.786 1,186,230 -0.57(-5.49%)
Nov 10, 2008 11.92 11.96 10.07 10.36 883,699 -0.85(-7.57%)
Nov 07, 2008 10.84 11.41 10.40 11.20 0 +0.57(+5.32%)
Nov 06, 2008 11.82 11.82 10.61 10.64 242,965 -1.17(-9.89%)
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.