Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

34.95 -0.58 (-1.62%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 43.57 43.66 42.64 43.22 9,714,652 +0.58(+1.36%)
Jun 29, 2015 45.17 45.63 42.46 42.64 13,137,608 -3.50(-7.58%)
Jun 26, 2015 46.76 47.01 45.40 46.13 8,501,694 -0.33(-0.71%)
Jun 25, 2015 47.04 47.10 45.86 46.46 6,156,346 -0.08(-0.18%)
Jun 24, 2015 47.50 47.86 46.38 46.54 7,101,195 -1.17(-2.45%)
Jun 23, 2015 47.40 47.85 47.11 47.71 5,215,561 +0.28(+0.58%)
Jun 22, 2015 47.14 47.60 46.95 47.44 6,670,692 +0.97(+2.08%)
Jun 19, 2015 46.55 46.84 46.22 46.47 4,721,841 -0.13(-0.27%)
Jun 18, 2015 45.44 46.93 45.34 46.60 9,507,736 +1.80(+4.01%)
Jun 17, 2015 45.34 45.57 44.54 44.80 9,845,424 -0.18(-0.41%)
Jun 16, 2015 43.90 45.24 43.88 44.98 9,762,457 +0.87(+1.96%)
Jun 15, 2015 43.64 44.37 42.41 44.12 11,906,942 -0.37(-0.84%)
Jun 12, 2015 44.48 44.72 43.98 44.49 8,347,748 -0.39(-0.86%)
Jun 11, 2015 44.75 45.15 44.48 44.88 7,405,931 +0.35(+0.79%)
Jun 10, 2015 43.49 45.05 43.38 44.52 11,096,031 +1.60(+3.73%)
Jun 09, 2015 43.30 43.43 42.02 42.92 10,315,933 -0.50(-1.15%)
Jun 08, 2015 43.84 44.21 43.13 43.42 9,627,118 -0.57(-1.29%)
Jun 05, 2015 42.74 44.10 41.87 43.99 12,731,436 +0.87(+2.02%)
Jun 04, 2015 43.71 44.25 42.62 43.12 13,286,777 -1.28(-2.88%)
Jun 03, 2015 43.33 44.56 43.02 44.39 11,123,768 +1.26(+2.93%)
Jun 02, 2015 42.31 43.92 42.05 43.13 9,361,513 +0.25(+0.57%)
Jun 01, 2015 43.27 43.49 41.63 42.88 12,670,621 +0.43(+1.00%)
May 29, 2015 43.21 43.31 41.89 42.46 10,526,339 -0.84(-1.93%)
May 28, 2015 43.06 43.30 42.36 43.29 8,863,209 -0.09(-0.21%)
May 27, 2015 41.97 43.48 41.40 43.39 8,634,095 +1.56(+3.72%)
May 26, 2015 42.56 42.68 41.11 41.83 11,387,038 -1.23(-2.85%)
May 22, 2015 43.42 43.06 43.06 43.06 7,136,121 -0.57(-1.31%)
May 21, 2015 43.64 44.16 43.13 43.63 8,216,383 -0.13(-0.29%)
May 20, 2015 43.85 44.14 43.00 43.75 8,803,278 +0.19(+0.44%)
May 19, 2015 43.46 43.72 42.97 43.56 7,677,044 -0.12(-0.27%)
May 18, 2015 42.07 43.83 41.80 43.68 9,409,866 +1.39(+3.28%)
May 15, 2015 42.20 42.35 41.58 42.29 9,170,821 -0.08(-0.19%)
May 14, 2015 41.71 42.50 41.10 42.37 12,292,163 +1.23(+2.98%)
May 13, 2015 41.44 41.87 40.64 41.14 9,359,850 -0.05(-0.12%)
May 12, 2015 41.00 41.56 39.52 41.19 13,003,215 -0.15(-0.37%)
May 11, 2015 41.25 42.31 41.15 41.35 10,144,255 +0.07(+0.18%)
May 08, 2015 41.61 41.89 41.06 41.27 10,420,684 +0.86(+2.13%)
May 07, 2015 39.86 40.88 39.29 40.41 11,575,945 +0.48(+1.20%)
May 06, 2015 39.80 40.15 38.96 39.93 13,436,630 +0.38(+0.95%)
May 05, 2015 41.06 41.35 39.01 39.56 16,921,206 -1.56(-3.81%)
May 04, 2015 40.87 42.04 40.54 41.12 11,709,604 +0.46(+1.14%)
May 01, 2015 40.25 40.87 39.65 40.66 12,144,746 +0.67(+1.68%)
Apr 30, 2015 41.89 42.26 39.41 39.99 19,291,260 -2.70(-6.33%)
Apr 29, 2015 43.31 43.77 42.46 42.69 12,826,250 -1.33(-3.03%)
Apr 28, 2015 43.42 44.28 42.09 44.02 11,182,241 +0.70(+1.62%)
Apr 27, 2015 45.19 45.93 42.90 43.32 14,129,452 -1.51(-3.38%)
Apr 24, 2015 45.32 45.44 44.65 44.84 6,270,653 -0.39(-0.87%)
Apr 23, 2015 44.43 45.54 44.20 45.23 9,067,024 +0.58(+1.29%)
Apr 22, 2015 44.47 44.85 43.38 44.65 9,400,401 +0.23(+0.51%)
Apr 21, 2015 45.03 45.25 44.37 44.43 7,676,118 -0.14(-0.31%)
Apr 20, 2015 44.02 44.93 43.79 44.57 9,453,691 +1.21(+2.79%)
Apr 17, 2015 44.10 44.57 42.73 43.36 14,779,658 -2.19(-4.82%)
Apr 16, 2015 45.55 45.85 45.22 45.55 5,946,709 -0.16(-0.36%)
Apr 15, 2015 45.21 46.25 44.98 45.72 7,408,955 +1.01(+2.26%)
Apr 14, 2015 44.80 45.15 43.76 44.71 9,017,101 -0.05(-0.12%)
Apr 13, 2015 44.74 45.46 44.62 44.76 7,443,586 +0.13(+0.29%)
Apr 10, 2015 44.49 44.83 44.24 44.63 6,483,733 +0.58(+1.32%)
Apr 09, 2015 44.35 44.79 42.73 44.05 11,029,288 -0.41(-0.93%)
Apr 08, 2015 43.39 44.71 43.38 44.46 10,059,681 +1.08(+2.50%)
Apr 07, 2015 44.00 44.55 43.36 43.38 7,582,083 -0.86(-1.95%)
Apr 06, 2015 42.90 44.53 42.87 44.24 8,396,638 +0.59(+1.35%)
Apr 02, 2015 43.37 43.65 43.65 43.65 8,979,876 +0.28(+0.64%)
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.