TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201767.9470.7966.2569.5169.514,980,183
Dec 14, 201769.1169.5366.0566.7066.704,932,100
Dec 13, 201767.6870.1867.6768.9368.934,048,700
Dec 12, 201768.8669.1867.7167.8167.812,299,400
Dec 11, 201768.8369.4567.9868.3768.373,210,600
Dec 08, 201769.1769.6568.3268.4868.483,204,800
Dec 07, 201767.0869.1766.7068.3368.334,080,700
Dec 06, 201767.7868.2666.6467.0067.004,403,000
Dec 05, 201770.6970.6967.9367.9367.934,407,900
Dec 04, 201773.3674.0969.8370.0170.014,704,500
Dec 01, 201771.6271.7764.8870.7270.727,230,100
Nov 30, 201772.3572.9571.2371.5971.594,711,400
Nov 29, 201771.2672.4670.7271.2671.263,759,700
Nov 28, 201768.1370.6767.6670.5970.594,317,100
Nov 27, 201768.5068.9267.3767.3967.392,961,500
Nov 24, 201768.4768.6467.8368.0868.081,582,800
Nov 22, 201768.5769.1867.9568.0168.012,225,900
Nov 21, 201767.0668.5066.9068.2368.234,314,900
Nov 20, 201765.1666.2364.6566.1566.152,903,900
Nov 17, 201763.2965.5163.1564.7464.742,361,100
Nov 16, 201762.0264.7161.9863.9463.943,357,100
Nov 15, 201760.9262.0359.8461.2361.233,058,000
Nov 14, 201761.8362.3861.2562.0562.052,732,500
Nov 13, 201761.7162.7861.1262.5362.532,157,200
Nov 10, 201762.6663.1862.2262.5162.512,733,700
Nov 09, 201762.1963.5660.8962.6462.644,127,000
Nov 08, 201762.6563.6661.6163.4063.403,494,400
Nov 07, 201765.3865.4962.4863.1763.175,373,300
Nov 06, 201765.3066.2064.9065.4865.482,555,600
Nov 03, 201765.0265.6564.4865.1265.122,703,900
Nov 02, 201764.7466.0364.0765.3565.353,602,600
Nov 01, 201767.7367.7763.7464.8964.895,440,800
Oct 31, 201765.5066.8265.3166.1666.163,561,500
Oct 30, 201765.6866.4363.6764.7664.765,325,700
Oct 27, 201765.6867.0364.9266.8766.874,764,300
Oct 26, 201765.7266.2765.1965.5665.562,081,600
Oct 25, 201765.7665.8563.5065.1065.104,082,800
Oct 24, 201766.3466.9065.9266.0766.072,782,300
Oct 23, 201767.4367.4365.5465.6865.683,129,500
Oct 20, 201767.5067.6067.0367.1867.183,021,200
Oct 19, 201765.5566.3264.7866.3266.323,126,800
Oct 18, 201766.5867.1066.0566.5566.552,519,400
Oct 17, 201766.2866.9465.2865.6665.662,959,300
Oct 16, 201766.7467.7065.9766.2566.253,431,100
Oct 13, 201767.1767.2366.2466.4366.432,732,700
Oct 12, 201766.5967.2865.9966.7466.742,164,400
Oct 11, 201767.1767.5266.5766.9466.941,435,400
Oct 10, 201767.2067.6666.5167.1067.102,941,200
Oct 09, 201767.5968.2366.2166.5566.553,125,600
Oct 06, 201766.9167.7866.7367.3767.372,876,800
Oct 05, 201767.7068.1567.1567.6667.662,917,000
Oct 04, 201767.4968.1466.5267.1367.133,470,100
Oct 03, 201767.5667.7566.4767.7567.753,092,400
Oct 02, 201765.1567.3564.8567.3267.323,413,500
Sep 29, 201764.6165.3064.3664.9064.903,023,500
Sep 28, 201763.8464.8063.1764.5464.543,681,000
Sep 27, 201761.7364.5361.1564.0464.044,703,800
Sep 26, 201760.0561.1159.9260.4760.472,416,100
Sep 25, 201759.6060.4258.8759.9259.923,506,500
Sep 22, 201758.8659.9558.7359.6059.601,994,100
Sep 21, 201759.2959.6058.6558.9458.941,953,300
Sep 20, 201758.7359.3058.3959.1059.102,051,600
Sep 19, 201758.7758.9258.1858.5058.501,274,400
Sep 18, 201757.6359.0457.5958.5058.502,956,000
Sep 15, 201756.5057.4056.3557.2757.272,426,500
Sep 14, 201756.6657.0956.2356.6756.671,855,600
Sep 13, 201756.1957.1556.0856.8756.871,991,300
Sep 12, 201755.7956.5255.5356.3556.352,629,700
Sep 11, 201755.0055.6254.8355.3955.392,589,000
Sep 08, 201753.3154.3152.9953.6753.672,113,800
Sep 07, 201754.1454.2252.9653.5653.562,572,800
Sep 06, 201754.3054.6053.5553.9353.932,568,300
Sep 05, 201755.3355.6752.9453.6653.664,144,400
Sep 01, 201754.6555.3754.3055.2255.222,261,000
Aug 31, 201753.4354.5753.1654.3554.352,771,700
Aug 30, 201751.6752.9451.5552.7952.792,479,800
Aug 29, 201750.6952.1650.4051.8051.802,370,900
Aug 28, 201751.6851.9451.0151.7851.782,420,800
Aug 25, 201751.1451.6050.6251.1151.112,473,000
Aug 24, 201750.9051.2150.2250.7550.752,764,400
Aug 23, 201749.6650.8149.3350.2250.222,215,900
Aug 22, 201749.4350.6849.3050.5050.503,096,200
Aug 21, 201748.8149.1648.2048.9948.993,330,300
Aug 18, 201748.6049.6548.1749.0249.024,919,700
Aug 17, 201751.3852.1949.0749.0749.075,677,600
Aug 16, 201752.2252.9751.6651.9551.953,504,100
Aug 15, 201753.4853.4851.8351.9251.923,271,900
Aug 14, 201751.7853.2451.7353.1653.163,994,900
Aug 11, 201750.6351.2050.1450.8650.863,796,000
Aug 10, 201753.0053.0050.6950.7650.765,586,100
Aug 09, 201753.9854.3053.0153.6153.614,576,600
Aug 08, 201755.4657.1354.6455.0455.044,285,400
Aug 07, 201755.5656.0254.7055.6055.602,478,400
Aug 04, 201754.9655.4354.4655.2955.292,426,500
Aug 03, 201755.5455.7054.0854.5554.552,941,100
Aug 02, 201757.0157.2654.7555.4155.414,267,200
Aug 01, 201757.7557.7556.2657.2657.262,718,700
Jul 31, 201757.8257.9756.2856.9356.933,346,200
Jul 28, 201757.5457.9856.9057.4657.463,394,800
Jul 27, 201759.4059.6156.9757.9457.944,178,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...