Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

35.29 -0.24 (-0.68%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.03 30.50 28.62 30.46 13,595,307 +1.61(+5.56%)
Jun 29, 2016 28.01 28.99 27.88 28.86 12,268,929 +1.81(+6.68%)
Jun 28, 2016 26.55 27.38 26.49 27.05 14,902,663 +1.20(+4.64%)
Jun 27, 2016 27.71 27.71 25.48 25.85 23,716,678 -2.88(-10.03%)
Jun 24, 2016 28.37 30.08 27.98 28.73 15,277,764 -3.64(-11.23%)
Jun 23, 2016 31.56 32.43 31.50 32.37 8,165,890 +1.79(+5.85%)
Jun 22, 2016 31.17 31.62 30.51 30.58 8,338,173 -0.37(-1.20%)
Jun 21, 2016 31.18 31.26 30.39 30.95 10,144,832 -0.24(-0.78%)
Jun 20, 2016 31.55 32.07 31.19 31.19 8,044,105 +0.97(+3.22%)
Jun 17, 2016 30.48 30.88 29.90 30.22 11,018,403 -0.37(-1.20%)
Jun 16, 2016 29.95 30.61 29.26 30.59 13,983,441 +0.00(+0.00%)
Jun 15, 2016 30.84 31.40 30.52 30.59 11,411,757 +0.07(+0.22%)
Jun 14, 2016 30.46 31.03 29.89 30.52 11,172,524 -0.29(-0.94%)
Jun 13, 2016 31.46 31.92 30.63 30.81 9,818,415 -1.02(-3.19%)
Jun 10, 2016 32.29 32.51 31.52 31.83 11,015,114 -1.37(-4.14%)
Jun 09, 2016 33.41 33.42 32.86 33.20 8,152,398 -0.65(-1.93%)
Jun 08, 2016 33.17 34.01 33.17 33.85 8,712,429 +0.78(+2.37%)
Jun 07, 2016 32.88 33.46 32.61 33.07 6,513,108 +0.25(+0.75%)
Jun 06, 2016 31.90 33.11 31.83 32.82 8,646,151 +1.01(+3.18%)
Jun 03, 2016 32.15 32.17 31.00 31.81 11,337,831 -0.57(-1.75%)
Jun 02, 2016 31.40 32.38 31.32 32.38 8,681,339 +0.73(+2.32%)
Jun 01, 2016 30.72 31.79 30.57 31.64 7,696,042 +0.62(+2.01%)
May 31, 2016 30.90 31.45 30.63 31.02 11,382,725 +0.33(+1.09%)
May 27, 2016 29.89 30.69 30.69 30.69 5,351,936 +0.88(+2.94%)
May 26, 2016 30.09 30.25 29.64 29.81 5,269,964 -0.05(-0.18%)
May 25, 2016 29.70 30.16 29.52 29.86 7,301,503 +0.47(+1.60%)
May 24, 2016 28.20 29.62 28.15 29.39 8,156,985 +1.73(+6.26%)
May 23, 2016 27.79 28.25 27.58 27.66 5,099,415 -0.10(-0.37%)
May 20, 2016 26.66 27.79 26.66 27.77 7,064,516 +1.30(+4.89%)
May 19, 2016 26.51 27.07 25.77 26.47 12,859,094 -0.64(-2.37%)
May 18, 2016 26.37 27.72 26.35 27.11 11,013,149 +0.38(+1.43%)
May 17, 2016 27.94 28.33 26.35 26.73 10,684,659 -1.33(-4.74%)
May 16, 2016 27.21 28.41 27.21 28.06 5,966,944 +1.02(+3.77%)
May 13, 2016 27.32 27.99 26.83 27.04 10,435,407 -0.52(-1.89%)
May 12, 2016 28.23 28.42 26.93 27.56 13,296,406 -0.46(-1.64%)
May 11, 2016 28.87 29.03 27.97 28.02 8,515,324 -1.08(-3.71%)
May 10, 2016 28.55 29.13 28.14 29.10 7,089,690 +0.86(+3.03%)
May 09, 2016 28.03 28.74 27.80 28.24 6,289,963 +0.24(+0.85%)
May 06, 2016 27.19 28.03 26.99 28.01 10,878,985 +0.46(+1.68%)
May 05, 2016 28.22 28.35 27.42 27.54 11,329,721 -0.32(-1.15%)
May 04, 2016 28.08 28.84 27.62 27.86 10,149,573 -0.73(-2.57%)
May 03, 2016 29.30 29.31 28.03 28.60 11,191,574 -1.44(-4.80%)
May 02, 2016 29.53 30.05 29.03 30.04 7,060,172 +0.85(+2.92%)
Apr 29, 2016 29.68 30.04 28.66 29.19 15,074,556 -0.86(-2.85%)
Apr 28, 2016 30.70 31.30 29.83 30.04 9,166,254 -1.09(-3.51%)
Apr 27, 2016 30.86 31.33 30.43 31.14 10,771,018 +0.31(+1.00%)
Apr 26, 2016 30.24 30.91 29.86 30.83 9,457,683 +0.89(+2.97%)
Apr 25, 2016 30.37 30.44 29.57 29.94 9,614,421 -0.65(-2.12%)
Apr 22, 2016 29.72 30.66 29.71 30.58 8,139,340 +0.86(+2.88%)
Apr 21, 2016 30.10 30.46 29.46 29.73 8,112,772 -0.48(-1.58%)
Apr 20, 2016 30.03 30.70 29.72 30.21 8,189,347 +0.18(+0.61%)
Apr 19, 2016 30.14 30.63 29.65 30.02 8,684,081 +0.06(+0.21%)
Apr 18, 2016 28.94 30.04 28.85 29.96 7,940,858 +0.63(+2.16%)
Apr 15, 2016 28.92 29.45 28.85 29.33 5,499,726 +0.22(+0.75%)
Apr 14, 2016 29.18 29.51 28.87 29.11 7,554,296 -0.09(-0.31%)
Apr 13, 2016 27.93 29.29 27.87 29.20 9,913,455 +1.75(+6.38%)
Apr 12, 2016 26.60 27.61 26.33 27.45 8,459,441 +0.87(+3.26%)
Apr 11, 2016 27.27 27.90 26.58 26.59 9,999,193 -0.25(-0.92%)
Apr 08, 2016 27.18 27.53 26.49 26.83 11,491,574 +0.29(+1.09%)
Apr 07, 2016 27.07 27.44 26.12 26.54 12,893,253 -1.12(-4.04%)
Apr 06, 2016 26.74 27.73 26.50 27.66 10,910,588 +0.92(+3.44%)
Apr 05, 2016 27.08 27.44 26.69 26.74 9,828,788 -0.93(-3.36%)
Apr 04, 2016 28.26 28.55 27.62 27.67 7,467,149 -0.74(-2.60%)
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.