TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201954.6156.1054.0055.4955.493,959,700
Jan 17, 201951.8554.3651.8053.8053.803,079,200
Jan 16, 201951.5153.2051.5152.3952.393,214,600
Jan 15, 201950.4451.4849.8651.3951.393,483,100
Jan 14, 201950.6651.2849.8450.0550.052,903,100
Jan 11, 201950.8451.8750.4851.5951.592,923,100
Jan 10, 201949.8651.6049.1051.4951.494,778,100
Jan 09, 201950.0551.2749.4150.7550.755,635,000
Jan 08, 201948.6149.5647.1449.4949.495,286,600
Jan 07, 201945.0948.1244.5747.4347.436,054,400
Jan 04, 201942.0245.3841.8045.0545.056,383,400
Jan 03, 201942.0342.7639.9440.4640.466,656,500
Jan 02, 201940.4843.2739.8442.8242.826,497,200
Dec 31, 201841.9642.2540.1642.0942.094,967,000
Dec 28, 201840.7843.1339.9441.2041.206,757,900
Dec 27, 201838.7440.8036.5840.7240.728,320,300
Dec 27, 20180.136 Dividend
Dec 26, 201835.7240.6135.3340.4640.328,450,000
Dec 24, 201837.0237.6635.3735.4335.315,297,000
Dec 21, 201841.2941.8237.2237.5237.399,133,200
Dec 20, 201842.5443.3039.2940.8040.6610,421,600
Dec 19, 201845.8047.5542.1742.8842.746,102,100
Dec 18, 201847.1948.1245.2445.7345.584,619,600
Dec 17, 201848.7650.0345.1045.9445.796,091,200
Dec 14, 201850.4752.1148.7249.2749.104,231,100
Dec 13, 201854.3954.9051.4051.6451.474,339,000
Dec 12, 201853.9956.0553.8753.9353.754,002,900
Dec 11, 201854.8155.4251.2852.3752.193,926,100
Dec 10, 201853.2453.8350.2252.6352.454,357,800
Dec 07, 201856.6457.9652.2153.1452.965,302,600
Dec 06, 201854.8356.7452.4156.6856.495,464,400
Dec 04, 201865.1565.6256.7357.2157.026,963,000
Dec 03, 201865.9666.0563.0365.6165.393,978,200
Nov 30, 201862.3064.0561.8863.7063.492,724,600
Nov 29, 201862.5863.9661.1262.8362.622,819,400
Nov 28, 201859.6663.5157.9563.3763.164,905,500
Nov 27, 201859.7860.3958.6559.0458.842,949,300
Nov 26, 201859.9561.1959.2360.4960.293,870,400
Nov 23, 201857.0259.8956.9458.3558.152,580,100
Nov 21, 201856.9959.9556.7058.3658.162,651,100
Nov 20, 201857.6459.0655.6556.2056.016,404,300
Nov 19, 201863.1163.5058.9859.6559.453,935,900
Nov 16, 201861.7763.8661.0963.3863.173,864,400
Nov 15, 201859.2963.2758.8563.0862.874,533,700
Nov 14, 201863.3964.1659.2360.4760.273,530,900
Nov 13, 201863.1164.9361.4861.7761.563,181,200
Nov 12, 201866.3166.4562.1762.4662.253,744,300
Nov 09, 201868.9768.9764.8766.4666.244,430,100
Nov 08, 201869.8871.5269.4270.2770.032,348,900
Nov 07, 201868.2070.8867.4870.8070.564,704,500
Nov 06, 201866.0367.8765.8267.3267.093,053,000
Nov 05, 201866.5467.3064.3466.3166.093,210,300
Nov 02, 201866.5467.6064.4666.4666.245,119,400
Nov 01, 201862.6266.2162.5765.7865.564,031,100
Oct 31, 201863.1163.8761.6761.8561.644,669,400
Oct 30, 201857.8761.4457.5361.1260.915,054,200
Oct 29, 201860.6162.3855.7657.7757.584,659,300
Oct 26, 201858.7660.9855.2858.5558.356,666,500
Oct 25, 201858.0361.4757.5460.5760.373,634,400
Oct 24, 201863.9464.6556.8656.9856.795,675,300
Oct 23, 201863.3765.8160.7164.3164.095,628,700
Oct 22, 201867.2067.8565.3565.9865.763,171,600
Oct 19, 201869.3470.4465.6566.4066.184,404,100
Oct 18, 201871.9972.3067.8268.8568.623,709,000
Oct 17, 201873.0873.1269.8772.8372.593,412,600
Oct 16, 201869.3773.9967.6873.6073.354,070,000
Oct 15, 201866.8769.3365.7567.9267.694,634,600
Oct 12, 201869.7869.9564.9367.1966.966,106,800
Oct 11, 201870.2272.2667.0667.1866.955,760,800
Oct 10, 201877.5077.6970.9671.4071.166,040,300
Oct 09, 201878.7080.2377.6877.9777.713,062,200
Oct 08, 201878.8279.7477.0478.9678.692,772,500
Oct 05, 201881.9082.3877.1979.4179.143,480,500
Oct 04, 201884.4284.7080.8781.7881.513,300,300
Oct 03, 201884.1486.4083.1185.3385.043,210,100
Oct 02, 201885.7186.2182.5983.1782.892,325,500
Oct 01, 201890.6090.6885.0385.7985.502,831,200
Sep 28, 201887.8290.1587.7489.5189.211,598,600
Sep 27, 201889.2589.7388.2688.6788.371,829,600
Sep 26, 201891.7891.8688.3088.6688.362,045,400
Sep 25, 201891.2291.9590.9291.2190.901,069,200
Sep 25, 20180.014 Dividend
Sep 24, 201891.6992.0089.2290.8190.491,883,400
Sep 21, 201894.0094.1291.5891.6991.371,916,300
Sep 20, 201891.8093.3091.0093.1992.862,068,500
Sep 19, 201891.7893.0089.8190.6690.342,005,300
Sep 18, 201891.0092.4490.7591.7091.382,044,300
Sep 17, 201893.6693.8390.3190.5690.242,313,600
Sep 14, 201892.6594.4792.0593.6493.312,326,000
Sep 13, 201893.5093.9291.8592.4192.091,703,200
Sep 12, 201892.7493.1790.3992.4392.112,611,500
Sep 11, 201892.3994.0491.4793.1492.812,328,400
Sep 10, 201893.5094.1592.1192.8992.562,228,600
Sep 07, 201891.8393.8190.9192.2691.942,253,800
Sep 06, 201895.0595.5592.2392.5292.192,766,700
Sep 05, 201895.1195.1292.1294.5394.202,847,200
Sep 04, 201896.0596.6893.3895.3695.023,825,500
Aug 31, 201894.8097.1294.7696.5196.172,036,000
Aug 30, 201895.1796.9394.6395.4995.152,701,500
Aug 29, 201894.9996.1994.0395.7595.412,059,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...