TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201766.5867.1066.0566.5566.552,516,182
Oct 17, 201766.2866.9465.2865.6665.662,845,700
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
Jul 26, 201760.1860.1858.8359.1159.112,686,200
Jul 25, 201759.4860.2859.0260.0360.033,349,900
Jul 24, 201758.0058.5857.5458.4558.453,120,800
Jul 21, 201758.8659.1757.8858.2658.263,062,000
Jul 20, 201758.9359.4558.5559.0659.062,957,600
Jul 19, 201757.4958.9557.4758.9558.953,040,200
Jul 18, 201757.0657.4556.4757.2457.243,171,000
Jul 17, 201757.1158.1556.7157.7257.722,677,200
Jul 14, 201756.5457.9556.5457.2857.282,413,900
Jul 13, 201756.7257.0755.6957.0057.003,225,800
Jul 12, 201756.4757.8756.4456.8756.873,785,900
Jul 11, 201755.0055.7254.1055.6155.613,287,500
Jul 10, 201755.2156.3454.5655.1955.193,678,000
Jul 07, 201754.6556.0654.3555.8355.833,457,500
Jul 06, 201755.3455.9253.9554.3254.324,662,800
Jul 05, 201756.6556.8255.4756.5856.584,124,600
Jul 03, 201756.2057.5956.2057.1057.102,622,400
Jun 30, 201756.1556.6255.5855.7555.752,834,500
Jun 29, 201757.3557.4654.2556.0356.035,122,400
Jun 28, 201755.5057.3555.2157.1157.113,750,500
Jun 27, 201756.0756.6654.4954.6154.613,775,800
Jun 26, 201756.0956.5855.0256.0556.053,636,300
Jun 23, 201754.9056.0154.2555.7855.783,210,200
Jun 22, 201754.0955.2453.6554.7354.733,435,300
Jun 21, 201754.8755.7453.9054.1854.183,359,600
Jun 20, 201755.9055.9754.4654.5454.543,054,100
Jun 19, 201755.5056.6755.4356.2556.254,417,700
Jun 16, 201754.8855.0954.0255.0755.073,375,200
Jun 15, 201754.5356.0254.5055.5455.543,858,800
Jun 14, 201757.2857.2855.4056.3756.375,344,100
Jun 13, 201757.0257.6156.6357.3357.333,870,800
Jun 12, 201756.7857.2455.9456.5056.504,695,800
Jun 09, 201756.5558.3155.6956.7356.739,073,000
Jun 08, 201753.7256.5853.4755.9155.916,030,500
Jun 07, 201753.6354.3653.1853.7953.794,136,100
Jun 06, 201752.7854.5052.4053.5953.595,358,700
Jun 05, 201754.8655.0553.7053.7953.794,279,000
Jun 02, 201754.2856.1153.8354.7854.787,611,700
Jun 01, 201751.2553.7750.7353.7253.726,398,400
May 31, 201751.3951.5048.9350.8250.825,675,700
May 30, 201751.7652.0950.7150.9750.974,384,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...