TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201891.5392.6790.7492.3692.362,060,300
Jun 19, 201888.5290.4086.8790.2490.244,094,900
Jun 18, 201887.5090.1387.1890.0990.093,096,000
Jun 15, 201887.9588.9686.8688.7588.753,196,700
Jun 14, 201888.3888.9687.0488.8388.833,192,400
Jun 13, 201888.8789.0387.1087.4687.462,894,000
Jun 12, 201887.5889.1687.2888.4288.422,650,400
Jun 11, 201887.2087.8986.6487.3887.382,445,200
Jun 08, 201886.2487.1185.8087.0387.031,996,100
Jun 07, 201887.9588.1485.0086.2086.202,687,900
Jun 06, 201885.8487.6385.5887.6087.602,279,400
Jun 05, 201883.9885.8683.7085.7985.792,402,400
Jun 04, 201883.6784.2582.2084.2084.202,680,200
Jun 01, 201882.9683.7982.1583.0483.042,558,800
May 31, 201883.4683.8780.8281.1981.192,160,800
May 30, 201880.9383.8480.9083.2983.292,218,400
May 29, 201878.6880.6977.6279.7179.712,448,100
May 25, 201880.0780.6279.6180.0580.051,745,200
May 24, 201880.3180.9478.4380.5080.502,275,800
May 23, 201879.4880.8579.2080.4380.432,100,700
May 22, 201882.3682.4379.9280.0880.082,089,300
May 21, 201881.0082.2781.0081.8581.852,506,300
May 18, 201880.3480.9079.7780.2180.211,713,400
May 17, 201879.0080.4978.6879.9379.932,315,700
May 16, 201876.8379.4676.8378.8278.822,272,900
May 15, 201875.8076.9874.9876.5176.512,238,900
May 14, 201877.6478.5876.2876.5476.542,373,400
May 11, 201876.9477.7876.2177.3477.342,047,300
May 10, 201876.1377.9075.9076.9476.942,222,000
May 09, 201874.8276.3674.0075.7975.793,051,700
May 08, 201873.2874.5773.0574.5774.572,678,300
May 07, 201872.3774.5872.1873.4173.412,645,200
May 04, 201868.4472.7067.7971.6271.622,439,800
May 03, 201869.6170.0966.9469.1069.103,238,000
May 02, 201869.1271.7968.9870.2470.241,872,800
May 01, 201868.2169.8466.4569.5169.512,575,200
Apr 30, 201870.8871.7168.5468.5468.542,117,700
Apr 27, 201870.6971.3469.2270.4670.462,024,100
Apr 26, 201870.1671.4569.5270.7870.782,163,900
Apr 25, 201870.1170.6468.1669.8669.862,293,100
Apr 24, 201872.1973.1568.4770.1970.193,392,800
Apr 23, 201872.0372.7070.3471.3771.371,904,800
Apr 20, 201872.4373.3271.1471.7171.712,159,500
Apr 19, 201873.9874.4872.1872.8972.892,140,700
Apr 18, 201874.4375.6973.9874.3774.371,819,500
Apr 17, 201872.6774.4272.3373.7573.752,357,500
Apr 16, 201870.8672.1569.8771.4871.482,348,900
Apr 13, 201871.4571.4569.0669.7169.712,839,400
Apr 12, 201870.3571.6069.6670.6670.662,683,000
Apr 11, 201868.0970.1567.9169.3469.342,887,000
Apr 10, 201867.3069.6166.7068.8268.823,103,600
Apr 09, 201866.4067.9165.0965.2065.202,796,300
Apr 06, 201867.7469.1463.4365.1865.184,331,900
Apr 05, 201868.6869.4167.6769.0669.062,986,700
Apr 04, 201862.7568.0562.4467.4067.405,028,400
Apr 03, 201863.6265.5062.6165.0565.053,840,000
Apr 02, 201866.9867.6861.1462.5662.564,961,700
Mar 29, 201866.4168.9965.9767.3467.343,606,600
Mar 28, 201866.0266.7264.2065.4065.403,125,100
Mar 27, 201870.0070.0464.5865.5565.554,346,500
Mar 26, 201867.9169.6065.7769.5769.573,729,400
Mar 23, 201870.1570.5865.2165.2865.284,469,200
Mar 22, 201873.0874.4669.8169.8369.834,884,600
Mar 21, 201873.5776.2673.4374.6774.672,543,400
Mar 20, 201874.0374.5372.8073.5573.551,744,500
Mar 19, 201874.7474.8070.9073.5473.543,391,200
Mar 16, 201874.4876.3874.2375.5875.581,792,600
Mar 15, 201876.0576.2073.7074.4874.482,402,300
Mar 14, 201877.8278.0075.1575.6175.612,710,100
Mar 13, 201878.9479.3876.2276.6076.602,956,600
Mar 12, 201877.8478.4476.7777.8077.802,424,300
Mar 09, 201875.0077.4674.4977.2877.283,492,400
Mar 08, 201874.5775.3772.6073.8773.873,487,800
Mar 07, 201871.0974.5870.8274.2874.284,232,400
Mar 06, 201871.2072.4269.0072.3972.393,810,800
Mar 05, 201867.7770.9467.2270.1370.133,629,100
Mar 02, 201863.6268.9163.2568.4268.424,835,200
Mar 01, 201865.5167.4063.2465.2865.285,695,000
Feb 28, 201869.6570.2565.7865.9065.904,771,700
Feb 27, 201872.3673.3969.0869.1169.113,961,100
Feb 26, 201871.4972.5670.1772.1472.143,224,900
Feb 23, 201869.5070.8268.3770.7870.783,227,100
Feb 22, 201869.2970.8868.0568.1568.152,908,700
Feb 21, 201868.8271.9268.2568.5068.503,830,200
Feb 20, 201868.9170.6167.7868.3068.303,073,800
Feb 16, 201869.0671.2869.0069.9169.913,034,800
Feb 15, 201868.4769.3566.3469.2869.283,650,400
Feb 14, 201862.5667.5762.0767.0667.064,338,100
Feb 13, 201862.3464.1361.7963.7763.772,565,100
Feb 12, 201861.8164.2860.0163.3263.324,432,400
Feb 09, 201861.7063.0056.3761.5261.526,970,800
Feb 08, 201865.9966.0460.0060.0160.014,678,300
Feb 07, 201865.5567.0864.2265.7365.734,023,700
Feb 06, 201860.0366.5058.7565.6765.676,594,900
Feb 05, 201869.8971.5160.8163.5463.546,739,800
Feb 02, 201874.8074.9671.1771.6671.665,443,500
Feb 01, 201874.4176.5274.1476.0276.023,069,000
Jan 31, 201877.3678.3074.6875.4175.413,348,600
Jan 30, 201877.2278.0575.8776.5676.563,740,300
Jan 29, 201879.3280.4878.6678.7978.793,129,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...