Direxion Small Cap Bull 3X Shares Historical Stock Prices

(ETF)
TNA 
$85.63
*  
1.38
1.59%
Get TNA Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading TNA now


Community Rating:
View:    TNA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  86.61  87.34  85.63  85.63 4,645,158
02/26/2015 86 87.23 85.2 87.01 4,671,436
02/25/2015 85.74 86.67 85.01 86.12 4,245,910
02/24/2015 85.51 86.73 84.96 85.81 4,741,104
02/23/2015 84.78 85.62 83.05 85.59 5,493,380
02/20/2015 84.2 85.6 82.27 85.26 6,657,540
02/19/2015 84.05 85.327 83.58 84.7 5,494,614
02/18/2015 83.63 84.63 82.768 84.46 4,680,162
02/17/2015 83.82 84.64 82.98 84.24 4,674,250
02/13/2015 82.28 83.88 81.81 83.54 6,321,662
02/12/2015 80.83 82.31 80.19 82.07 5,513,322
02/11/2015 79.21 80.15 77.8 79.44 6,644,502
02/10/2015 79.65 80.18 76.81 79.72 7,075,609
02/09/2015 79.31 81 78.02 78.27 6,677,874
02/06/2015 80.72 82.2 79.25 80.16 6,737,402
02/05/2015 78.23 81.07 77.85 80.43 6,300,514
02/04/2015 77.53 79.1 76.87 77.44 8,102,148
02/03/2015 75.48 78.62 75.36 78.29 9,820,478
02/02/2015 73.19 74.504 69.97 74.28 11,126,460
01/30/2015 75.88 76.85 72.28 72.49 11,441,900
01/29/2015 75.06 77.49 73.32 77.48 9,499,570
01/28/2015 79.355 79.86 73.73 74.44 10,994,100
01/27/2015 76.79 79.48 76.28 78.33 10,408,260
01/26/2015 76.86 79.48 75.246 79.48 5,769,790
01/23/2015 77.52 78.51 76.18 77.29 6,311,001
01/22/2015 74.32 77.49 71.63 77.4 9,862,513
01/21/2015 72.97 74.88 72.0155 72.98 8,722,308
01/20/2015 74.92 75.4 71.83 73.79 8,884,920
01/16/2015 70.5 75.0899 70.1 74.61 8,827,745
01/15/2015 75.89 76.2 70.63 71.1 11,338,810
01/14/2015 73.5 75.6418 72.66 75.14 9,507,098
01/13/2015 77.67 80 73.21 75.98 10,842,860
01/12/2015 76.95 77.47 73.953 75.83 6,648,226
01/09/2015 79.06 79.06 76.054 76.66 7,599,207
01/08/2015 76.78 79.05 76.39 78.75 6,060,458
01/07/2015 73.81 75.06 72.72 75 7,367,082
01/06/2015 76.88 77.18 70.55 72.37 14,031,900
01/05/2015 78.09 79.09 75.27 76.52 10,140,860
01/02/2015 81.8 82.8 77.4304 79.57 9,505,494
12/31/2014 83.33 84.57 80.75 80.93 6,357,387
12/30/2014 83.26 84.28 82.29 82.44 5,233,081
12/29/2014 82.92 84.56 82.92 83.95 4,439,729
12/26/2014 82 83.37 81.841 82.72 3,522,716
12/24/2014 81.03 81.8299 80.25 81.18 2,468,803
12/23/2014 81.61 81.67 79.75 80.55 5,040,915
12/22/2014 79.25 80.24 78.52 80.2 6,635,239
12/19/2014 78.1 79.77 77.19 78.81 7,824,365
12/18/2014 77.79 78.31 75.9 78.08 8,152,237
12/17/2014 68.96 74.95 68.69 74.82 11,324,850
12/16/2014 68.36 72 67.83 68.53 9,333,071
12/15/2014 72.05 72.84 68.09 68.84 10,517,970
12/12/2014 71.04 73.39 70.76 70.99 9,855,775
12/11/2014 73.83 76.58 73.171 73.74 8,516,356
12/10/2014 77.39 78.1999 73.11 73.44 10,312,990
12/09/2014 72.09 78.44 71.69 78.34 8,141,531
12/08/2014 76.6 78.73 73.8 74.55 6,710,551
12/05/2014 76.56 77.96 76.03 77.38 5,707,320
12/04/2014 76.46 76.6717 74.59 75.73 5,867,362
12/03/2014 74.73 77.47 74.2101 76.89 5,789,823
12/02/2014 72.34 75.4 72.31 74.624 6,365,565
12/01/2014 74.94 75.24 72.02 72.11 6,973,861
11/28/2014 79.18 79.25 75.43 75.82 3,599,939
11/26/2014 78.36 79.22 77.9301 79.08 4,192,980
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?