TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201869.3773.9967.6873.6073.604,064,800
Oct 15, 201866.8769.3365.7567.9267.924,634,600
Oct 12, 201869.7869.9564.9367.1967.196,106,800
Oct 11, 201870.2272.2667.0667.1867.185,760,800
Oct 10, 201877.5077.6970.9671.4071.406,040,300
Oct 09, 201878.7080.2377.6877.9777.973,062,200
Oct 08, 201878.8279.7477.0478.9678.962,772,500
Oct 05, 201881.9082.3877.1979.4179.413,480,500
Oct 04, 201884.4284.7080.8781.7881.783,300,300
Oct 03, 201884.1486.4083.1185.3385.333,210,100
Oct 02, 201885.7186.2182.5983.1783.172,325,500
Oct 01, 201890.6090.6885.0385.7985.792,831,200
Sep 28, 201887.8290.1587.7489.5189.511,598,600
Sep 27, 201889.2589.7388.2688.6788.671,829,600
Sep 26, 201891.7891.8688.3088.6688.662,045,400
Sep 25, 201891.2291.9590.9291.2191.211,069,200
Sep 25, 20180.014 Dividend
Sep 24, 201891.6992.0089.2290.8190.801,883,400
Sep 21, 201894.0094.1291.5891.6991.681,916,300
Sep 20, 201891.8093.3091.0093.1993.182,068,500
Sep 19, 201891.7893.0089.8190.6690.652,005,300
Sep 18, 201891.0092.4490.7591.7091.692,044,300
Sep 17, 201893.6693.8390.3190.5690.552,313,600
Sep 14, 201892.6594.4792.0593.6493.632,326,000
Sep 13, 201893.5093.9291.8592.4192.401,703,200
Sep 12, 201892.7493.1790.3992.4392.422,611,500
Sep 11, 201892.3994.0491.4793.1493.132,328,400
Sep 10, 201893.5094.1592.1192.8992.882,228,600
Sep 07, 201891.8393.8190.9192.2692.252,253,800
Sep 06, 201895.0595.5592.2392.5292.512,766,700
Sep 05, 201895.1195.1292.1294.5394.522,847,200
Sep 04, 201896.0596.6893.3895.3695.353,825,500
Aug 31, 201894.8097.1294.7696.5196.502,036,000
Aug 30, 201895.1796.9394.6395.4995.482,701,500
Aug 29, 201894.9996.1994.0395.7595.742,059,000
Aug 28, 201895.2595.7493.4694.7494.731,992,900
Aug 27, 201895.1796.5094.3894.7594.742,754,900
Aug 24, 201893.6094.5793.3594.1794.162,015,000
Aug 23, 201893.6094.2292.0292.8692.852,656,100
Aug 22, 201892.7594.1792.4693.6993.682,351,700
Aug 21, 201890.4093.9790.4092.9792.963,856,900
Aug 20, 201890.0090.4988.4389.9389.922,525,000
Aug 17, 201887.7989.3786.9889.2389.222,492,500
Aug 16, 201886.9488.9186.6387.9987.982,573,500
Aug 15, 201888.3488.5084.2985.8085.793,797,300
Aug 14, 201887.1289.6787.0689.1289.112,657,800
Aug 13, 201888.5088.8985.5286.5586.542,685,100
Aug 10, 201887.2789.8887.2088.1088.092,851,400
Aug 09, 201888.3989.9888.2088.8588.841,905,700
Aug 08, 201888.4588.8786.5788.2988.282,441,000
Aug 07, 201888.6989.6688.2888.4488.431,927,200
Aug 06, 201886.2888.1385.6987.8487.832,259,900
Aug 03, 201887.6588.4285.2486.2886.272,688,600
Aug 02, 201884.3287.7484.2787.3887.372,183,700
Aug 01, 201885.4686.2883.6085.5585.542,207,900
Jul 31, 201883.7686.8583.5185.7885.772,397,600
Jul 30, 201884.8485.9983.0483.2483.232,151,200
Jul 27, 201890.1390.3784.1584.9184.903,578,600
Jul 26, 201888.7291.4088.5489.8289.813,152,300
Jul 25, 201887.7388.5086.3888.4388.422,648,100
Jul 24, 201891.6092.1686.5487.6087.594,071,600
Jul 23, 201889.8891.1789.0490.4290.412,065,200
Jul 20, 201890.6591.4289.9590.1190.102,547,700
Jul 19, 201889.0691.4088.2691.1791.162,894,100
Jul 18, 201888.4689.5587.2089.4289.412,166,900
Jul 17, 201887.4889.4287.2788.6588.642,142,000
Jul 16, 201889.0789.5786.2987.5687.552,499,000
Jul 13, 201889.3190.6588.6588.7288.712,147,600
Jul 12, 201889.6989.9287.4389.3489.332,788,100
Jul 11, 201889.0290.5588.0988.2388.222,675,300
Jul 10, 201892.1492.5788.9190.3590.343,178,500
Jul 09, 201891.2991.7190.2491.7191.702,225,600
Jul 06, 201888.0190.3087.2790.0089.992,152,100
Jul 05, 201886.3487.8584.7187.8487.832,540,700
Jul 03, 201884.5986.0784.5784.9184.901,297,900
Jul 02, 201880.7484.0680.3583.9883.972,807,300
Jun 29, 201883.1884.2482.0982.1682.152,588,200
Jun 28, 201881.5483.0180.0882.4882.473,446,900
Jun 27, 201886.1586.6681.7081.8181.803,394,900
Jun 26, 201884.7386.8884.1286.0686.052,597,300
Jun 25, 201887.8088.0583.0384.4784.464,795,600
Jun 22, 201890.7090.8287.9988.6588.643,239,700
Jun 21, 201892.3492.4588.7689.6889.673,673,700
Jun 20, 201891.5392.6790.7492.3692.352,070,900
Jun 19, 201888.5290.4086.8790.2490.234,094,900
Jun 18, 201887.5090.1387.1890.0990.083,096,000
Jun 15, 201887.9588.9686.8688.7588.743,196,700
Jun 14, 201888.3888.9687.0488.8388.823,192,400
Jun 13, 201888.8789.0387.1087.4687.452,894,000
Jun 12, 201887.5889.1687.2888.4288.412,650,400
Jun 11, 201887.2087.8986.6487.3887.372,445,200
Jun 08, 201886.2487.1185.8087.0387.021,996,100
Jun 07, 201887.9588.1485.0086.2086.192,687,900
Jun 06, 201885.8487.6385.5887.6087.592,279,400
Jun 05, 201883.9885.8683.7085.7985.782,402,400
Jun 04, 201883.6784.2582.2084.2084.192,709,300
Jun 01, 201882.9683.7982.1583.0483.032,573,300
May 31, 201883.4683.8780.8281.1981.182,160,800
May 30, 201880.9383.8480.9083.2983.282,218,400
May 29, 201878.6880.6977.6279.7179.702,459,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...