Direxion Trust Shs Direxion Daily Small Cap Bull 3x Shares $74.55

down 0.00


11/7/2014 04:00 PM  |  NYSEARCA : TNA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNA historical data

Date Open High Low Close Volume
7/11/201474.7275.1173.4174.558,492,010
7/10/201472.5776.4472.3174.8511,621,200
7/9/201477.7178.5076.4077.298,283,990
7/8/201479.4879.8475.7777.1410,435,400
7/7/201483.4583.4979.8380.019,954,900
7/3/201483.8084.4183.1284.214,053,810
7/2/201483.7684.5882.3582.785,937,450
7/1/201482.1685.6682.0483.818,284,100
6/30/201480.0681.3979.3281.306,367,530
6/27/201477.7880.6077.7080.306,918,080
6/26/201479.3079.3076.8378.717,904,860
6/25/201475.8079.1975.7979.167,226,860
6/24/201479.1381.5077.0077.2911,049,700
6/20/201479.4080.2778.8380.255,355,000
6/19/201480.0680.1777.9179.468,576,060
6/18/201477.5179.2976.7579.158,510,100
6/17/201475.7778.5675.3377.7110,221,500
6/16/201474.7876.0374.0575.998,321,660
6/13/201475.0975.5773.2175.037,626,150
6/12/201475.3875.6173.6774.558,347,500
6/11/201475.8576.4574.6375.928,366,310
6/10/201477.0277.4275.7577.076,872,560
6/9/201475.5578.6875.1477.549,711,940
6/6/201474.4176.2674.1275.607,896,150
6/5/201469.6973.6368.5373.4411,850,000
6/4/201467.4169.3666.8569.145,728,400
6/3/201467.7369.0366.7568.327,057,010
6/2/201470.3970.4067.1868.847,572,260
5/30/201470.8571.0069.0169.947,113,230
5/29/201470.8771.3069.6770.876,271,010
5/28/201470.8671.1069.3670.186,528,850
5/27/201469.7671.7669.6171.408,064,910
5/23/201466.0168.4265.7368.326,611,260
5/22/201464.7766.6964.1966.207,100,410
5/21/201464.3165.0562.3964.1410,297,000
5/20/201465.7465.8062.1163.2214,254,400
5/19/201463.6666.7563.1066.268,213,240
5/16/201463.1364.2661.5764.168,945,060
5/15/201463.4163.6060.5463.0612,757,900
5/13/201469.3970.2367.4767.668,225,880
5/12/201466.3770.5066.0569.598,831,170
5/8/201465.2467.3962.9163.5411,163,500
5/7/201465.6466.0662.4665.4311,354,500
5/6/201467.8368.3965.2365.367,824,390
5/5/201467.2469.2166.2368.686,833,170
5/2/201469.1070.9568.3468.997,675,740
5/1/201468.4470.2866.2768.6311,120,500
4/30/201466.8068.9065.1968.857,577,240
4/29/201467.8668.8466.9267.535,695,280
4/28/201468.9869.9264.0967.0410,607,600
4/25/201471.1671.2467.5068.187,943,350
4/24/201473.9074.0570.3072.028,351,270
4/23/201473.6674.2472.3772.675,837,780
4/22/201472.1474.7171.7973.966,401,520
4/21/201471.1371.9169.6371.784,853,010
4/17/201469.0671.6568.5670.697,569,090
4/16/201468.9269.8667.6869.6510,252,300
4/15/201467.4268.5963.0967.5412,145,700
4/14/201468.2669.0064.8766.709,101,950
4/11/201467.3769.5865.2566.2412,591,600
4/10/201475.2875.3468.0369.0911,566,500
4/9/201473.1975.5272.2575.397,517,440
4/8/201470.9873.5369.8172.489,073,630
4/7/201473.1873.7469.5670.9511,973,600
4/4/201481.2981.6273.3174.2513,240,300
4/3/201482.2482.3578.7079.706,329,110
4/2/201482.0182.3880.8682.276,305,680
4/1/201478.7081.5078.6381.297,429,830
3/31/201475.6178.7374.8078.108,624,670
3/28/201474.4677.4073.5374.277,523,190
3/27/201474.9676.2473.0074.207,558,880
3/26/201480.9281.0474.8874.958,610,250
3/25/201481.0082.2777.9179.507,940,540
3/24/201483.3383.6577.3879.549,654,780
3/21/201484.6785.7682.2782.378,271,630
3/20/201482.6184.2681.4783.465,720,480
3/19/201484.6284.7781.3283.286,747,730
3/18/201481.6585.0381.4184.817,529,230
3/17/201481.6583.4080.9581.396,298,910
3/14/201478.4480.9078.3980.188,241,500
3/13/201483.0283.2577.9279.2111,476,000
3/12/201479.9582.1979.0582.127,470,490
3/11/201484.2485.0680.2881.3510,218,000
3/10/201484.1884.6082.3383.966,440,770
3/7/201486.4086.5083.4684.758,823,450
3/6/201485.7986.0884.3385.008,128,310
3/5/201485.2685.4784.4285.038,290,640
3/4/201481.8686.6881.8485.1013,041,100
3/3/201478.4979.9576.5679.2712,745,600
2/28/201481.4082.9779.0280.3710,800,900
2/27/201479.4081.5779.0081.4810,120,200
2/26/201478.8681.6878.3280.1013,157,300
2/25/201478.8079.9377.8478.699,418,670
2/24/201477.1280.0276.9778.619,234,080
2/21/201476.6977.6476.2476.656,582,680
2/20/201473.9676.5273.3975.969,319,950
2/19/201475.4076.8273.5573.689,568,660
2/18/201474.3776.4073.9076.067,968,840
2/14/201472.9074.0071.9973.778,868,000
2/13/201468.7073.7468.6573.449,999,180
Trading Center