TNA - Direxion Daily Small Cap Bull 3X ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201886.9488.9186.6387.9987.992,568,900
Aug 15, 201888.3488.5084.2985.8085.803,797,300
Aug 14, 201887.1289.6787.0689.1289.122,657,800
Aug 13, 201888.5088.8985.5286.5586.552,685,100
Aug 10, 201887.2789.8887.2088.1088.102,851,400
Aug 09, 201888.3989.9888.2088.8588.851,905,700
Aug 08, 201888.4588.8786.5788.2988.292,441,000
Aug 07, 201888.6989.6688.2888.4488.441,927,200
Aug 06, 201886.2888.1385.6987.8487.842,259,900
Aug 03, 201887.6588.4285.2486.2886.282,688,600
Aug 02, 201884.3287.7484.2787.3887.382,183,700
Aug 01, 201885.4686.2883.6085.5585.552,207,900
Jul 31, 201883.7686.8583.5185.7885.782,397,600
Jul 30, 201884.8485.9983.0483.2483.242,151,200
Jul 27, 201890.1390.3784.1584.9184.913,578,600
Jul 26, 201888.7291.4088.5489.8289.823,152,300
Jul 25, 201887.7388.5086.3888.4388.432,648,100
Jul 24, 201891.6092.1686.5487.6087.604,071,600
Jul 23, 201889.8891.1789.0490.4290.422,065,200
Jul 20, 201890.6591.4289.9590.1190.112,547,700
Jul 19, 201889.0691.4088.2691.1791.172,894,100
Jul 18, 201888.4689.5587.2089.4289.422,166,900
Jul 17, 201887.4889.4287.2788.6588.652,142,000
Jul 16, 201889.0789.5786.2987.5687.562,499,000
Jul 13, 201889.3190.6588.6588.7288.722,147,600
Jul 12, 201889.6989.9287.4389.3489.342,788,100
Jul 11, 201889.0290.5588.0988.2388.232,675,300
Jul 10, 201892.1492.5788.9190.3590.353,178,500
Jul 09, 201891.2991.7190.2491.7191.712,225,600
Jul 06, 201888.0190.3087.2790.0090.002,152,100
Jul 05, 201886.3487.8584.7187.8487.842,540,700
Jul 03, 201884.5986.0784.5784.9184.911,297,900
Jul 02, 201880.7484.0680.3583.9883.982,807,300
Jun 29, 201883.1884.2482.0982.1682.162,588,200
Jun 28, 201881.5483.0180.0882.4882.483,446,900
Jun 27, 201886.1586.6681.7081.8181.813,394,900
Jun 26, 201884.7386.8884.1286.0686.062,597,300
Jun 25, 201887.8088.0583.0384.4784.474,795,600
Jun 22, 201890.7090.8287.9988.6588.653,239,700
Jun 21, 201892.3492.4588.7689.6889.683,673,700
Jun 20, 201891.5392.6790.7492.3692.362,070,900
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, 201883.6784.2582.2084.2084.202,709,300
Jun 01, 201882.9683.7982.1583.0483.042,573,300
May 31, 201883.4683.8780.8281.1981.192,160,800
May 30, 201880.9383.8480.9083.2983.292,218,400
May 29, 201878.6880.6977.6279.7179.712,459,800
May 25, 201880.0780.6279.6180.0580.051,745,200
May 24, 201880.3180.9478.4380.5080.502,283,700
May 23, 201879.4880.8579.2080.4380.432,108,500
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, 201872.6774.4272.3373.7573.752,332,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...