TNA Historical Prices | Direxion Small Cap Bull 3X Shar Stock

Dow

0.89% Nasdaq

1.26%

Direxion Daily Small Cap Bull 3X Shares (TNA)

-NYSEArca

42.43 1.96(4.85%) 4:00PM EDT|After Hours : 42.28 0.15 (0.35%) 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 2, 2013	41.18	42.65	40.96	42.43	8,759,800	42.43
May 1, 2013	43.20	43.37	40.41	40.47	11,285,600	40.47
Apr 30, 2013	42.96	43.67	42.37	43.66	6,076,900	43.66
Apr 29, 2013	42.57	43.20	42.26	42.87	5,266,500	42.87
Apr 26, 2013	42.27	42.65	41.48	42.04	7,709,000	42.04
Apr 25, 2013	42.18	43.36	42.03	42.67	6,877,800	42.67
Apr 24, 2013	41.17	41.95	40.74	41.89	6,426,300	41.89
Apr 23, 2013	40.32	41.25	39.76	41.21	10,177,900	41.21
Apr 22, 2013	39.17	39.64	37.23	39.36	10,858,500	39.36
Apr 19, 2013	38.22	39.13	37.30	39.01	11,158,200	39.01
Apr 18, 2013	38.52	38.75	37.18	37.72	13,760,900	37.72
Apr 17, 2013	39.54	39.64	37.28	38.43	15,364,600	38.43
Apr 16, 2013	39.43	40.66	39.02	40.49	7,777,200	40.49
Apr 15, 2013	42.61	42.74	38.11	38.54	13,308,800	38.54
Apr 12, 2013	43.50	43.84	42.41	43.36	8,298,500	43.36
Apr 11, 2013	43.75	44.73	43.58	44.04	6,429,500	44.04
Apr 10, 2013	41.93	44.03	41.84	43.86	7,871,800	43.86
Apr 9, 2013	42.10	42.35	41.30	41.51	7,118,400	41.51
Apr 8, 2013	41.26	41.93	40.37	41.89	6,448,100	41.89
Apr 5, 2013	39.28	40.92	39.12	40.80	7,999,000	40.80
Apr 4, 2013	40.28	41.16	39.87	41.07	7,708,500	41.07
Apr 3, 2013	42.56	42.61	39.83	40.08	10,229,100	40.08
Apr 2, 2013	43.74	43.91	41.98	42.27	8,393,100	42.27
Apr 2, 2013	2: 1 Stock Split
Apr 1, 2013	88.92	89.49	84.52	85.73	24,194,000	42.87
Mar 28, 2013	89.05	89.98	88.60	88.96	7,693,200	44.48
Mar 27, 2013	87.25	89.22	86.07	89.14	11,464,600	44.57
Mar 26, 2013	89.17	89.56	87.56	88.90	11,174,200	44.45
Mar 25, 2013	88.65	90.19	86.24	88.07	14,719,000	44.03
Mar 22, 2013	88.20	88.52	87.31	87.87	9,273,200	43.94
Mar 21, 2013	87.59	88.87	86.22	87.07	18,043,800	43.53
Mar 20, 2013	88.53	89.54	88.25	89.52	13,465,400	44.76
Mar 19, 2013	88.70	89.48	84.79	87.06	21,955,200	43.53
Mar 18, 2013	86.78	89.24	86.59	88.14	15,147,400	44.07
Mar 15, 2013	89.42	90.23	88.64	89.53	11,777,600	44.76
Mar 14, 2013	87.67	89.82	87.48	89.78	7,957,400	44.89
Mar 13, 2013	86.31	87.60	85.48	87.19	9,424,800	43.60
Mar 12, 2013	86.15	86.89	85.33	86.08	9,932,800	43.04
Mar 11, 2013	85.99	86.89	85.74	86.73	9,666,000	43.37
Mar 8, 2013	86.50	86.88	84.64	86.88	16,454,800	43.44
Mar 7, 2013	83.45	84.65	83.01	84.56	9,079,400	42.28
Mar 6, 2013	83.44	83.76	82.50	83.31	11,291,800	41.65
Mar 5, 2013	81.18	83.07	81.15	82.71	14,337,800	41.35
Mar 4, 2013	78.75	79.98	77.45	79.89	14,964,800	39.94
Mar 1, 2013	76.78	79.67	74.92	79.30	17,572,000	39.65
Feb 28, 2013	77.74	79.65	77.42	78.23	11,822,000	39.12
Feb 27, 2013	75.37	79.12	75.30	77.70	16,276,600	38.85
Feb 26, 2013	75.50	76.43	73.95	75.38	17,230,200	37.69
Feb 25, 2013	81.06	81.06	74.44	74.51	21,475,600	37.26
Feb 22, 2013	78.14	79.83	78.12	79.83	13,384,400	39.92
Feb 21, 2013	79.18	79.28	75.53	76.95	15,330,400	38.47
Feb 20, 2013	84.27	84.36	79.11	79.33	17,424,000	39.67
Feb 19, 2013	82.25	84.07	82.22	84.07	10,562,800	42.03
Feb 15, 2013	81.75	82.65	81.17	81.80	14,430,200	40.90
Feb 14, 2013	80.44	82.23	80.35	81.76	10,491,400	40.88
Feb 13, 2013	80.50	81.38	79.92	81.02	12,509,800	40.51
Feb 12, 2013	79.25	80.56	79.11	80.20	9,643,000	40.10
Feb 11, 2013	79.30	79.30	78.05	79.15	9,950,200	39.58
Feb 8, 2013	78.08	79.57	77.96	79.43	10,264,200	39.72
Feb 7, 2013	78.38	78.77	76.22	77.69	19,476,600	38.85
Feb 6, 2013	76.45	78.71	76.25	78.61	12,790,800	39.31
Feb 5, 2013	76.66	78.33	76.32	77.72	12,756,200	38.86
Feb 4, 2013	76.99	77.90	75.25	75.64	16,554,600	37.82
Feb 1, 2013	77.35	79.23	77.06	78.48	16,027,400	39.24
Jan 31, 2013	74.60	76.61	74.30	76.31	11,506,400	38.15
Jan 30, 2013	77.44	77.57	74.14	74.86	14,621,600	37.43
Jan 29, 2013	77.38	77.93	76.61	77.60	11,439,200	38.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TNA

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Small Cap Bull 3X Shares (TNA)