TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 202028,2328,5926,7127,0027,0024.705.000
01 jul. 202027,7128,2226,3426,6326,6330.886.000
30 jun. 202026,0327,6926,0027,3927,3925.972.400
29 jun. 202024,9926,7324,1426,3926,3930.744.300
26 jun. 202025,5225,6823,8423,9623,9628.481.600
25 jun. 202024,5226,0923,8426,0326,0325.789.300
24 jun. 202026,5126,7823,7624,8824,8834.646.700
23 jun. 202028,3128,5427,4127,6127,6116.630.800
23 jun. 20200.011 Dividendo
22 jun. 202026,1027,3625,2927,3027,2918.446.000
19 jun. 202028,3928,4825,8426,4726,4624.696.600
18 jun. 202026,1227,8125,8226,9626,9518.068.200
17 jun. 202028,6128,8226,6726,9326,9224.854.600
16 jun. 202029,7629,8026,5728,4828,4739.930.800
15 jun. 202022,4527,1222,4226,6326,6236.273.000
12 jun. 202025,9026,2522,7424,8724,8643.308.200
11 jun. 202026,3426,8823,0423,2323,2249.142.500
10 jun. 202032,5932,7629,8930,0430,0337.252.600
09 jun. 202033,1633,7631,9332,7632,7524.298.100
08 jun. 202034,1434,8333,7034,6134,6020.820.700
05 jun. 202033,2134,0132,3632,7332,7228.063.900
04 jun. 202028,8729,9528,4829,3329,3228.118.500
03 jun. 202028,7630,1828,4729,4029,3921.665.500
02 jun. 202027,3227,7526,4327,4627,4526.011.500
01 jun. 202026,2927,6325,8926,8426,8321.827.500
29 may. 202025,7526,2924,6626,0226,0131.457.700
28 may. 202029,4829,5026,0926,5726,5630.945.200
27 may. 202027,6628,7825,3128,5728,5633.775.900
26 may. 202026,8226,9825,9626,0726,0627.265.200
22 may. 202023,9624,1423,0824,0324,0222.622.600
21 may. 202023,6524,1422,8523,7723,7634.602.200
20 may. 202022,9524,0722,8023,5723,5630.007.800
19 may. 202022,7823,3721,6421,6621,6530.148.400
18 may. 202022,1523,2922,1022,9922,9830.791.700
15 may. 202018,0419,6517,8119,4619,4524.740.600
14 may. 202017,1518,6515,9318,6318,6239.014.800
13 may. 202019,8620,0217,3218,3518,3432.853.000
12 may. 202023,2223,2420,4020,4320,4224.931.000
11 may. 202022,2523,5821,6722,8822,8728.454.300
08 may. 202022,1423,3421,7023,2323,2227.479.600
07 may. 202020,8221,3420,4120,8620,8522.169.200
06 may. 202020,8721,2319,7419,9819,9720.790.100
05 may. 202021,1522,0420,2120,4420,4327.468.500
04 may. 202019,0320,1118,3919,9719,9618.152.600
01 may. 202020,8120,9618,8119,8019,7924.249.300
30 abr. 202023,3423,8922,3722,4722,4625.927.000
29 abr. 202024,2926,0323,4825,2625,2530.897.300
28 abr. 202023,0823,2721,1522,1622,1531.466.200
27 abr. 202019,6321,7019,5721,2021,1923.845.500
24 abr. 202018,4819,2917,8518,9318,9219.757.900
23 abr. 202017,8719,0917,6718,0418,0323.402.500
22 abr. 202017,9118,2417,3017,5317,5213.277.900
21 abr. 202016,7117,5316,3116,8716,8625.230.100
20 abr. 202017,7319,2117,4418,1318,1221.921.800
17 abr. 202018,6919,0817,9818,8418,8323.668.900
16 abr. 202017,1817,2715,6316,6516,6423.377.800
15 abr. 202017,1017,6416,5017,0517,0420.205.500
14 abr. 202019,9020,3518,7519,4119,4021.057.800
13 abr. 202019,4719,8317,7018,3518,3425.276.300
09 abr. 202019,0020,3118,8319,9619,9534.403.700
08 abr. 202016,1317,8615,6017,4917,4822.154.400
07 abr. 202016,9217,6515,1315,3515,3429.071.500
06 abr. 202013,9415,4613,9315,2215,2117.299.900
03 abr. 202013,1813,6711,6512,3512,3517.621.400
02 abr. 202012,8914,5512,4413,5513,5417.347.100
01 abr. 202014,2714,8112,7513,2213,2116.948.600
31 mar. 202016,7017,3615,5116,5516,5418.454.100
30 mar. 202016,1516,9215,1116,8616,8512.981.000
27 mar. 202015,7617,4015,1115,8115,8017.222.800
26 mar. 202015,6718,1215,5417,8517,8417.248.500
25 mar. 202014,8516,6113,4615,0815,0723.381.700
24 mar. 202013,3214,5112,8914,4314,4219.944.000
23 mar. 202012,1212,1910,0911,4011,4026.466.000
20 mar. 202013,8114,6811,6011,8811,8817.811.000
19 mar. 202011,6413,9310,2012,9512,9418.598.300
18 mar. 202013,2014,6710,1112,0012,0017.807.900
17 mar. 202014,5016,3712,5015,6715,6614.061.800
16 mar. 202018,0018,4014,3514,4514,4412.311.600
13 mar. 202022,5023,1218,0022,9822,9711.662.100
12 mar. 202022,8024,6719,1919,4119,4015.497.000
11 mar. 202032,7133,8127,4028,7228,718.227.800
10 mar. 202035,8135,8130,7535,4935,486.801.300
09 mar. 202037,0037,9232,3432,4932,486.872.700
06 mar. 202044,3147,3342,4045,7345,714.930.800
05 mar. 202050,3651,3446,7248,5948,574.819.900
04 mar. 202051,9754,1250,1653,9453,923.502.900
03 mar. 202053,0656,1447,9349,7249,705.959.400
02 mar. 202049,7753,0247,2652,9652,944.481.800
28 feb. 202046,6349,9045,7449,0048,986.732.000
27 feb. 202053,5057,6150,7751,0551,035.688.400
26 feb. 202059,9961,5856,7057,1557,133.837.700
25 feb. 202066,7366,9858,7059,1859,164.627.800
24 feb. 202066,0367,2564,8866,0466,013.373.500
21 feb. 202074,0874,5071,7172,7172,682.555.600
20 feb. 202073,8675,4072,0975,0375,002.827.900
19 feb. 202074,2375,4673,7974,4974,461.591.500
18 feb. 202073,3474,0871,9673,4073,371.755.600
14 feb. 202074,9274,9973,1373,8873,851.988.600
13 feb. 202073,0075,2772,8574,7574,722.115.100
12 feb. 202074,0674,4273,1274,1374,101.857.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines