TNA: Historical Prices for SMALL CAP BULL 3X

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	40.23	40.81	39.47	40.17	7,980,300	40.17
15-Dec-09	39.51	40.65	39.18	39.48	6,154,000	39.48
14-Dec-09	38.93	39.82	37.70	39.75	5,997,900	39.75
11-Dec-09	37.75	38.23	36.75	38.03	6,427,600	38.03
10-Dec-09	38.00	38.58	36.57	37.05	7,167,600	37.05
9-Dec-09	37.63	37.95	36.46	37.51	8,359,400	37.51
8-Dec-09	38.05	38.64	36.58	37.82	7,938,700	37.82
7-Dec-09	38.52	39.32	37.96	38.68	6,372,300	38.68
4-Dec-09	38.22	39.39	36.43	38.53	13,859,800	38.53
3-Dec-09	37.85	38.53	35.87	35.96	7,683,000	35.96
2-Dec-09	36.12	38.20	36.09	37.27	7,469,700	37.27
1-Dec-09	35.44	36.38	35.06	35.95	6,989,500	35.95
30-Nov-09	33.70	34.53	32.27	34.38	10,605,900	34.38
27-Nov-09	32.82	35.48	32.57	34.00	6,435,600	34.00
25-Nov-09	37.42	37.60	36.56	36.66	6,028,500	36.66
24-Nov-09	37.18	37.22	35.41	36.70	8,217,900	36.70
23-Nov-09	36.94	38.50	36.62	37.26	8,505,000	37.26
20-Nov-09	34.82	35.90	34.57	35.42	8,214,800	35.42
20-Nov-09	$ 4.67 Dividend
19-Nov-09	42.18	42.38	39.27	40.17	12,596,600	35.50
18-Nov-09	43.90	44.00	42.30	43.42	7,139,400	38.37
17-Nov-09	43.34	44.19	42.60	43.67	7,336,500	38.59
16-Nov-09	41.40	44.60	41.36	43.75	10,322,300	38.66
13-Nov-09	39.83	41.04	38.40	40.60	7,874,900	35.88
12-Nov-09	41.85	42.75	39.11	39.46	10,161,100	34.87
11-Nov-09	41.95	43.00	40.82	41.77	9,050,600	36.91
10-Nov-09	41.46	42.34	39.98	40.91	7,782,400	36.15
9-Nov-09	40.49	41.84	40.45	41.80	6,704,100	36.94
6-Nov-09	38.15	40.52	37.81	39.44	10,052,200	34.85
5-Nov-09	37.33	39.55	36.96	39.30	11,130,800	34.73
4-Nov-09	38.25	38.70	35.99	36.07	13,571,200	31.88
3-Nov-09	35.22	37.53	34.87	37.52	11,491,700	33.16
2-Nov-09	36.72	37.64	34.22	35.95	17,223,600	31.77
30-Oct-09	38.84	38.97	35.43	36.10	18,234,800	31.90
29-Oct-09	38.28	40.03	37.93	39.42	11,513,700	34.84
28-Oct-09	41.03	41.51	36.88	37.26	17,536,300	32.93
27-Oct-09	43.11	43.80	41.26	41.38	13,663,500	36.57
26-Oct-09	44.71	46.68	42.41	42.96	14,390,300	37.97
23-Oct-09	47.48	47.99	44.09	44.30	14,818,800	39.15
22-Oct-09	45.20	47.79	43.67	47.18	10,802,100	41.70
21-Oct-09	46.96	49.60	45.08	45.37	9,944,100	40.10
20-Oct-09	49.34	49.49	46.40	47.13	8,550,600	41.65
19-Oct-09	48.51	49.92	47.35	49.14	8,487,000	43.43
16-Oct-09	48.58	48.85	46.78	48.06	8,073,800	42.47
15-Oct-09	48.93	49.89	48.42	49.61	5,984,900	43.84
14-Oct-09	49.01	49.89	47.82	49.68	9,426,200	43.90
13-Oct-09	47.19	47.66	45.63	46.99	7,154,400	41.53
12-Oct-09	48.25	48.89	46.82	47.51	5,967,100	41.99
9-Oct-09	46.05	47.64	45.76	47.53	6,703,500	42.00
8-Oct-09	45.91	47.19	45.15	45.87	8,955,300	40.54
7-Oct-09	44.25	45.17	43.97	44.68	8,400,000	39.49
6-Oct-09	43.28	45.27	42.99	44.55	11,717,100	39.37
5-Oct-09	40.78	42.76	40.31	42.37	8,603,000	37.44
2-Oct-09	39.71	41.24	39.20	40.22	9,473,600	35.54
1-Oct-09	44.81	44.95	40.85	41.01	12,134,300	36.24
30-Sep-09	47.09	47.35	43.47	45.12	11,241,600	39.87
29-Sep-09	47.44	48.64	46.61	46.86	7,337,200	41.41
28-Sep-09	45.16	48.10	44.70	47.40	6,447,600	41.89
25-Sep-09	44.45	45.36	43.50	44.22	8,150,700	39.08
24-Sep-09	48.19	48.64	44.05	45.04	10,639,300	39.80
23-Sep-09	49.49	50.61	47.56	47.83	10,012,000	42.27
22-Sep-09	49.16	49.69	48.18	49.11	8,054,800	43.40
22-Sep-09	$ 0.053 Dividend
21-Sep-09	47.15	48.67	46.91	48.27	8,318,500	42.61
18-Sep-09	48.83	48.85	46.98	48.44	7,466,200	42.76
17-Sep-09	48.07	49.49	47.18	47.86	9,627,200	42.25
16-Sep-09	45.95	48.26	45.57	48.23	9,643,400	42.58
15-Sep-09	44.26	45.74	43.68	45.36	9,655,400	40.04
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions