Direxion Small Cap Bull 3X Shares Historical Stock Prices

(ETF)
TNA 
$84.58
*  
0.69
0.82%
Get TNA Alerts
*Delayed - data as of Jul. 30, 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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  83.11  84.8501  81.91  84.58 3,770,687
07/29/2015 82.69 84.61 81.86 83.89 4,376,092
07/28/2015 81.75 83.56 78.57 83.11 6,863,583
07/27/2015 82.19 82.62 80.47 81.18 5,560,132
07/24/2015 87.07 87.61 83 83.29 5,990,417
07/23/2015 90.39 91.26 86.83 87.43 5,145,582
07/22/2015 88.5 90.65 88.05 90.33 3,286,180
07/21/2015 90.6 92.17 88.58 89.31 3,909,010
07/20/2015 92.23 92.3199 89.99 90.59 3,199,577
07/17/2015 93.45 93.5 91.271 92 3,316,458
07/16/2015 93 94.29 92.63 93.44 3,013,533
07/15/2015 93.43 93.76 91.08 91.8 3,269,024
07/14/2015 91.55 93.76 91.4 93.16 2,849,737
07/13/2015 90.05 91.92 90.02 91.66 3,707,423
07/10/2015 88.15 89.13 87.1 88.75 3,684,215
07/09/2015 87.02 87.46 84.86 85.17 4,044,969
07/08/2015 85.99 87.19 82.82 84.44 5,725,256
07/07/2015 88.38 88.53 83.35 88.31 6,801,564
07/06/2015 86.25 89.65 86.03 88.04 4,300,319
07/02/2015 90.29 90.67 87.25 88.14 3,740,124
07/01/2015 91.26 92.13 88.69 90.19 4,580,264
06/30/2015 90.12 90.3 88.19 89.39 4,693,642
06/29/2015 93.42 94.37 87.83 88.19 6,347,076
06/26/2015 96.71 97.23 93.9 95.42 4,106,116
06/25/2015 97.29 97.43 94.85 96.1 2,975,658
06/24/2015 98.25 99 95.94 96.27 3,429,914
06/23/2015 98.05 98.97 97.44 98.69 2,520,755
06/22/2015 97.51 98.46 96.87 98.12 3,224,329
06/19/2015 96.29 96.89 95.61 96.12 2,272,381
06/18/2015 93.98 97.06 93.77 96.38 4,592,687
06/17/2015 93.77 94.25 92.13 92.66 4,757,901
06/16/2015 90.81 93.57 90.75 93.04 4,719,009
06/15/2015 90.26 91.77 87.72 91.25 5,754,638
06/12/2015 92.01 92.5 90.96 92.02 4,029,870
06/11/2015 92.55 93.38 92.0101 92.82 3,578,695
06/10/2015 89.95 93.18 89.73 92.09 5,362,005
06/09/2015 89.57 89.82 86.92 88.78 4,984,073
06/08/2015 90.68 91.45 89.19 89.81 4,653,220
06/05/2015 88.41 91.21 86.59 90.98 6,152,924
06/04/2015 90.41 91.52 88.16 89.18 6,421,029
06/03/2015 89.62 92.17 88.98 91.82 5,374,692
06/02/2015 87.51 90.85 86.97 89.21 4,524,118
06/01/2015 89.5 89.96 86.06 88.7 6,125,350
05/29/2015 89.38 89.58 86.64 87.819 5,086,340
05/28/2015 89.07 89.57 87.61 89.55 4,284,028
05/27/2015 86.8 89.94 85.63 89.7399 4,173,055
05/26/2015 88.04 88.27 85.03 86.5173 5,500,075
05/22/2015 89.81 90.81 88.18 89.06 3,448,376
05/21/2015 90.26 91.33 89.2 90.24 3,967,796
05/20/2015 90.69 91.3 88.94 90.5 4,250,937
05/19/2015 89.9 90.43 88.87 90.1 3,709,659
05/18/2015 87.01 90.659 86.46 90.34 4,544,685
05/15/2015 87.28 87.6 86.01 87.47 4,432,809
05/14/2015 86.28 87.91 85.0201 87.64 5,940,416
05/13/2015 85.71 86.6 84.06 85.1 4,523,313
05/12/2015 84.8 85.97 81.75 85.2 6,286,063
05/11/2015 85.33 87.5099 85.01 85.52 4,904,272
05/08/2015 86.07 86.64 84.92 85.37 5,025,148
05/07/2015 82.45 84.55 81.26 83.59 5,595,109
05/06/2015 82.32 83.08 80.59 82.6 6,492,502
05/05/2015 84.92 85.5296 80.69 81.823 8,180,086
05/04/2015 84.54 86.98 83.86 85.06 5,658,341
05/01/2015 83.25 84.54 82.01 84.1 5,869,817
04/30/2015 86.64 87.43 81.52 82.71 9,322,482
04/29/2015 89.58 90.5401 87.82 88.3 6,192,015
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?