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 (%)
Feb 26, 2010 10.51 10.54 10.18 10.33 28,493,448 -0.13(-1.26%)
Feb 25, 2010 10.04 10.50 9.944 10.46 34,227,136 -0.01(-0.14%)
Feb 24, 2010 10.31 10.61 10.23 10.47 26,154,736 +0.27(+2.65%)
Feb 23, 2010 10.53 10.57 10.11 10.20 33,799,148 -0.37(-3.46%)
Feb 22, 2010 10.65 10.67 10.46 10.57 21,640,926 +0.09(+0.87%)
Feb 19, 2010 10.30 10.63 10.25 10.48 28,406,686 +0.05(+0.46%)
Feb 18, 2010 10.17 10.43 10.08 10.43 24,625,974 +0.25(+2.46%)
Feb 17, 2010 10.11 10.24 9.946 10.18 28,636,796 +0.22(+2.21%)
Feb 16, 2010 9.791 9.989 9.519 9.958 27,567,874 +0.47(+4.96%)
Feb 12, 2010 9.015 9.488 9.488 9.488 68,651,928 +0.21(+2.32%)
Feb 11, 2010 8.791 9.294 8.585 9.273 32,168,724 +0.43(+4.92%)
Feb 10, 2010 8.709 8.919 8.449 8.838 33,732,716 +0.05(+0.60%)
Feb 09, 2010 8.762 8.946 8.487 8.786 46,090,536 +0.34(+3.99%)
Feb 08, 2010 8.604 8.845 8.418 8.449 35,450,080 -0.24(-2.80%)
Feb 05, 2010 8.669 8.716 8.150 8.693 60,137,540 +0.08(+0.97%)
Feb 04, 2010 9.356 9.359 8.573 8.609 54,587,172 -0.94(-9.81%)
Feb 03, 2010 9.624 9.803 9.321 9.545 34,177,328 -0.18(-1.84%)
Feb 02, 2010 9.488 9.770 9.256 9.724 27,480,804 +0.33(+3.48%)
Feb 01, 2010 9.244 9.478 9.127 9.397 29,997,750 +0.31(+3.44%)
Jan 29, 2010 9.524 9.827 9.046 9.084 52,140,540 -0.32(-3.35%)
Jan 28, 2010 9.958 9.975 9.146 9.399 61,961,300 -0.49(-4.97%)
Jan 27, 2010 9.481 9.944 9.378 9.891 47,221,904 +0.27(+2.78%)
Jan 26, 2010 9.779 9.992 9.569 9.624 34,161,256 -0.25(-2.54%)
Jan 25, 2010 10.01 10.05 9.667 9.875 35,568,144 +0.07(+0.68%)
Jan 22, 2010 10.37 10.52 9.739 9.808 70,038,712 -0.59(-5.63%)
Jan 21, 2010 11.00 11.24 10.32 10.39 74,578,408 -0.57(-5.23%)
Jan 20, 2010 11.21 11.21 10.59 10.97 48,003,064 -0.48(-4.15%)
Jan 19, 2010 10.97 11.46 10.97 11.44 23,533,190 +0.58(+5.37%)
Jan 15, 2010 11.36 10.86 10.86 10.86 91,546,512 -0.48(-4.23%)
Jan 14, 2010 11.10 11.44 11.04 11.34 22,209,412 +0.13(+1.12%)
Jan 13, 2010 10.91 11.28 10.64 11.21 31,938,552 +0.42(+3.88%)
Jan 12, 2010 10.97 11.12 10.65 10.79 33,365,164 -0.40(-3.54%)
Jan 11, 2010 11.46 11.50 11.04 11.19 24,978,480 -0.10(-0.93%)
Jan 08, 2010 11.00 11.30 10.93 11.30 20,440,972 +0.17(+1.57%)
Jan 07, 2010 10.89 11.14 10.60 11.12 31,821,004 +0.23(+2.15%)
Jan 06, 2010 10.91 11.08 10.80 10.89 26,826,084 -0.02(-0.15%)
Jan 05, 2010 10.96 11.11 10.67 10.90 25,164,126 -0.12(-1.06%)
Jan 04, 2010 10.67 11.02 10.66 11.02 21,700,002 +0.81(+7.98%)
Dec 31, 2009 10.66 10.21 10.21 10.21 33,939,460 -0.44(-4.13%)
Dec 30, 2009 10.56 10.77 10.37 10.65 19,467,528 -0.01(-0.14%)
Dec 29, 2009 10.77 10.81 10.63 10.66 10,268,305 -0.02(-0.20%)
Dec 28, 2009 10.84 10.84 10.53 10.68 14,062,556 -0.02(-0.16%)
Dec 24, 2009 10.66 10.73 10.60 10.70 9,689,998 +0.11(+1.08%)
Dec 23, 2009 10.38 10.59 10.19 10.58 23,992,048 +0.40(+3.96%)
Dec 22, 2009 9.958 10.22 9.887 10.18 20,369,468 +0.29(+2.90%)
Dec 21, 2009 9.719 9.951 9.719 9.894 23,161,724 +0.38(+3.96%)
Dec 18, 2009 9.476 9.519 9.151 9.516 34,826,828 +0.24(+2.55%)
Dec 17, 2009 9.428 9.536 9.084 9.280 30,900,520 -0.37(-3.81%)
Dec 16, 2009 9.607 9.746 9.426 9.648 33,479,542 +0.22(+2.33%)
Dec 15, 2009 9.435 9.708 9.357 9.428 25,769,308 -0.06(-0.68%)
Dec 14, 2009 9.314 9.509 9.280 9.493 25,115,862 +0.41(+4.52%)
Dec 11, 2009 9.015 9.130 8.776 9.082 26,925,440 +0.23(+2.65%)
Dec 10, 2009 9.075 9.213 8.733 8.848 30,014,060 -0.11(-1.23%)
Dec 09, 2009 8.986 9.063 8.707 8.958 35,004,400 -0.07(-0.82%)
Dec 08, 2009 9.087 9.228 8.736 9.032 33,241,776 -0.21(-2.22%)
Dec 07, 2009 9.199 9.390 9.065 9.237 26,683,630 +0.04(+0.39%)
Dec 04, 2009 9.127 9.407 8.700 9.201 58,036,356 +0.61(+7.15%)
Dec 03, 2009 9.039 9.201 8.566 8.588 32,172,032 -0.31(-3.51%)
Dec 02, 2009 8.626 9.122 8.619 8.900 31,226,316 +0.32(+3.67%)
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.