TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202330,8532,9130,5632,8632,8621.602.800
01 jun 202328,8229,9728,3429,6629,6612.506.400
31 may 202329,2429,8928,0528,7128,7114.167.200
30 may 202330,2730,6929,2729,6529,6514.296.100
26 may 202329,1030,1028,9329,9429,9414.127.800
25 may 202329,6229,7228,3029,0429,0416.427.900
24 may 202330,2730,3729,3029,7629,7613.979.600
23 may 202330,9732,3630,7230,7730,7713.842.300
22 may 202330,3531,5730,0431,1931,1911.215.500
19 may 202331,3231,3729,6530,0530,0511.985.000
18 may 202329,8330,8529,5530,6730,6712.668.000
17 may 202328,8130,3228,2030,1830,1813.502.000
16 may 202328,9529,0028,2428,2728,2710.759.900
15 may 202328,8029,9928,5729,5529,5510.040.400
12 may 202328,9729,2628,0028,5128,5111.675.700
11 may 202328,8129,0928,2428,7128,7112.369.800
10 may 202330,2030,2028,5729,4229,4214.294.600
09 may 202328,6929,3528,2928,9928,998.169.100
08 may 202329,8730,0128,7829,2629,269.588.600
05 may 202328,8929,7728,8129,4729,4711.343.300
04 may 202327,9928,1126,7427,5827,5817.831.100
03 may 202328,4830,1628,4328,5428,5414.985.200
02 may 202329,6229,6227,3128,2128,2118.515.100
01 may 202329,8931,1029,7930,1030,109.905.500
28 abr 202329,0830,3329,0130,0030,0011.188.700
27 abr 202328,4629,3627,9329,2529,2511.612.300
26 abr 202328,5829,1727,9728,1828,1812.510.600
25 abr 202330,4130,5329,0029,0329,0312.626.300
24 abr 202331,3131,8630,8431,3231,327.420.900
21 abr 202331,5231,6030,5031,4531,457.632.800
20 abr 202331,1931,8830,8631,3231,327.727.300
19 abr 202331,1832,1030,9231,8831,886.638.700
18 abr 202332,5232,5531,1131,6931,699.276.700
17 abr 202331,1532,1531,0632,0932,097.485.500
14 abr 202331,9032,3730,3030,9530,9512.067.300
13 abr 202331,0232,1130,6731,8331,839.263.000
12 abr 202332,2332,3030,5130,6630,6612.271.400
11 abr 202331,0031,7730,8131,3231,328.091.600
10 abr 202329,2530,6829,2130,6430,648.567.500
06 abr 202329,6029,9629,0729,7129,719.087.000
05 abr 202329,9430,2229,0329,5929,5911.413.100
04 abr 202332,4232,5329,9530,4730,4713.217.900
03 abr 202332,4332,9131,1232,2232,2211.807.100
31 mar 202331,1232,3031,1132,2132,2111.649.100
30 mar 202331,3731,6230,1330,5230,5212.979.000
29 mar 202330,6030,7229,9230,6830,6812.718.500
28 mar 202329,4730,2029,2629,6829,6811.052.100
27 mar 202329,8830,3029,1329,8229,8216.587.300
24 mar 202327,3528,9926,7128,8428,8418.719.300
23 mar 202329,0930,1727,3528,0928,0916.485.000
22 mar 202331,0931,5028,4628,4928,4915.891.400
21 mar 202331,0931,9230,8031,2231,2212.758.400
21 mar 20230.038 Dividendo
20 mar 202329,2930,5129,0829,5829,5415.704.900
17 mar 202329,9630,3328,2728,5328,4917.216.600
16 mar 202328,7031,7128,2031,0130,9719.153.900
15 mar 202328,9429,9428,1029,8929,8522.957.500
14 mar 202332,4032,7630,3931,3931,3519.294.500
13 mar 202329,4031,3828,5729,7229,6818.257.300
10 mar 202333,7133,7130,1731,2331,1922.815.400
09 mar 202337,4237,7734,1734,2734,2315.057.500
08 mar 202337,5037,9836,5037,3737,3210.533.700
07 mar 202338,7038,9137,1737,3837,3310.373.900
06 mar 202340,5140,6238,1938,7038,659.570.800
03 mar 202339,3440,7538,5940,4940,449.675.100
02 mar 202337,6539,1537,2038,9238,878.603.800
01 mar 202338,5039,2837,8838,6538,6012.045.200
28 feb 202338,4739,6238,4438,4638,415.780.000
27 feb 202339,0639,7338,1538,5338,487.658.300
24 feb 202337,5538,2737,0338,1038,0512.201.100
23 feb 202339,3339,8837,6739,2539,2011.306.600
22 feb 202338,4039,1937,7238,4938,4410.851.700
21 feb 202340,3040,6938,0238,1338,089.113.600
17 feb 202341,0342,0140,4641,8041,7510.279.000
16 feb 202340,9943,0540,6741,5641,5112.714.700
15 feb 202340,5742,8840,2742,8442,7810.062.800
14 feb 202340,7742,4739,9841,5741,5215.385.800
13 feb 202340,2741,7839,5541,6341,587.006.700
10 feb 202339,5540,3839,0740,1940,148.375.000
09 feb 202342,8043,3639,6639,9939,949.092.700
08 feb 202342,9143,5941,4941,8141,769.917.800
07 feb 202342,3544,0941,1743,7543,6914.811.200
06 feb 202343,8544,3342,3142,8242,767.800.100
03 feb 202344,2146,2443,8844,7644,709.736.000
02 feb 202344,1846,3343,0745,7545,6911.792.100
01 feb 202341,0244,2840,3743,1943,1311.696.700
31 ene 202338,7341,2938,7241,2741,227.097.900
30 ene 202339,0340,1438,3938,4838,437.963.000
27 ene 202339,1640,5739,0140,1040,057.963.700
26 ene 202339,7640,3138,1239,5439,498.858.700
25 ene 202337,5938,9136,6438,8538,808.590.800
24 ene 202338,3039,0937,8738,5338,486.764.400
23 ene 202337,6239,2637,1238,8338,788.246.800
20 ene 202336,0237,4735,2037,4237,378.607.800
19 ene 202336,0636,3134,9335,6835,6310.236.800
18 ene 202339,0239,9536,6936,7636,719.995.900
17 ene 202338,7939,2738,2738,6538,606.586.200
13 ene 202337,2338,9837,1338,8138,768.332.500
12 ene 202336,7738,1435,7838,1238,0712.149.700
11 ene 202335,4036,3035,0836,2936,247.183.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...