TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - NYSEArca Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 nov. 201963,0464,2861,5063,0863,082.693.200
19 nov. 201963,7564,4262,7763,7063,702.157.300
18 nov. 201963,2463,2762,3562,9362,931.888.400
15 nov. 201963,8463,9362,8563,5263,521.650.900
14 nov. 201962,3463,5062,2262,6262,621.663.000
13 nov. 201962,1063,0661,5062,7162,712.457.100
12 nov. 201963,6464,7063,0763,4163,412.242.100
11 nov. 201962,5663,5762,3563,3963,391.636.200
08 nov. 201962,8264,0162,4563,7863,781.666.400
07 nov. 201964,5965,1062,7563,3063,302.514.300
06 nov. 201963,7263,7562,3362,8062,801.754.200
05 nov. 201964,3065,4863,7463,8763,872.290.600
04 nov. 201964,2364,5463,1363,6563,652.412.500
01 nov. 201960,7162,7860,3562,6962,692.948.400
31 oct. 201960,4260,4258,2759,6459,643.317.400
30 oct. 201961,3161,3159,4960,7760,772.471.600
29 oct. 201960,3661,9060,1861,3761,372.151.900
28 oct. 201960,0061,4759,9360,7060,702.597.800
25 oct. 201958,0059,8457,9759,2559,252.126.700
24 oct. 201959,2159,3057,4858,3358,331.969.800
23 oct. 201958,5058,9557,6158,5558,551.581.400
22 oct. 201958,4359,3157,8358,3558,351.928.600
21 oct. 201958,3259,2358,0458,2458,242.401.500
18 oct. 201956,9757,5855,3356,6056,602.527.500
17 oct. 201956,3157,6056,0157,4257,422.848.400
16 oct. 201955,0856,2655,0455,4855,482.088.500
15 oct. 201954,0456,0853,6155,3455,342.463.500
14 oct. 201953,7454,0252,8953,5153,512.247.100
11 oct. 201953,6155,9053,5654,1754,174.922.100
10 oct. 201951,1252,3250,8751,5351,533.044.800
09 oct. 201951,3251,4750,3950,8750,872.368.800
08 oct. 201951,3051,7749,8650,2350,234.075.400
07 oct. 201952,6954,0652,0052,8552,853.012.800
04 oct. 201951,9453,1950,9953,0853,083.515.500
03 oct. 201950,6051,8748,7451,6951,695.475.800
02 oct. 201951,5251,5249,6951,1051,105.424.600
01 oct. 201956,4257,8152,0152,4152,415.479.900
30 sept. 201955,6356,6255,0355,6755,672.343.400
27 sept. 201957,2957,7354,7155,4755,473.592.400
26 sept. 201958,6458,6456,3656,8856,882.979.800
25 sept. 201956,8059,0956,2358,7858,783.275.700
24 sept. 201960,1360,2656,2856,9756,974.246.500
23 sept. 201959,1460,3958,8059,6859,682.092.300
20 sept. 201960,1061,2058,6859,7559,753.422.600
19 sept. 201961,4062,5959,9360,1760,173.310.500
18 sept. 201962,2262,2559,3961,0161,014.192.300
17 sept. 201962,1762,3661,0362,2162,212.895.600
16 sept. 201961,7063,7761,3462,7462,743.234.800
13 sept. 201962,6863,9561,8962,0762,074.488.400
12 sept. 201961,9862,7760,0661,7461,744.245.200
11 sept. 201958,9661,9457,8561,6861,684.897.600
10 sept. 201955,8058,2854,9158,1358,135.186.700
09 sept. 201954,6356,4054,0856,0156,016.282.000
06 sept. 201954,7355,3453,8353,9253,923.750.600
05 sept. 201953,8656,0453,3754,6054,604.366.500
04 sept. 201951,9952,3251,1151,8151,812.672.600
03 sept. 201951,3552,3349,8850,5750,574.707.400
30 ago. 201954,0054,1152,0652,9552,952.964.800
29 ago. 201952,1953,4052,0053,2453,242.981.000
28 ago. 201948,5751,4148,2550,5750,573.178.200
27 ago. 201952,1452,1948,7148,8848,884.292.400
26 ago. 201950,9651,1749,8051,1751,173.024.500
23 ago. 201953,7054,6349,0349,5549,556.558.800
22 ago. 201955,2855,7153,6154,5054,503.123.300
21 ago. 201955,2255,2554,3454,9454,942.495.800
20 ago. 201954,5054,5853,4953,6553,652.660.000
19 ago. 201954,9455,5554,5354,7554,752.679.800
16 ago. 201950,6253,4050,6253,1553,153.720.000
15 ago. 201951,1551,1549,2249,9349,933.787.200
14 ago. 201952,6052,6450,1750,5850,586.298.400
13 ago. 201953,0756,7752,3955,2355,233.904.700
12 ago. 201954,7155,0653,0853,4653,463.727.500
09 ago. 201957,3057,3554,9555,6055,604.570.500
08 ago. 201955,2457,9255,0557,8457,844.060.800
07 ago. 201952,8254,7551,4854,3354,336.436.900
06 ago. 201953,9254,7852,2954,4154,414.252.800
05 ago. 201955,0355,1450,9552,9352,937.083.900
02 ago. 201959,1059,6056,7058,1858,186.170.500
01 ago. 201963,3664,9059,4460,2560,256.983.200
31 jul. 201964,4766,2561,7763,0163,015.678.400
30 jul. 201961,2864,5460,8164,5064,503.674.300
29 jul. 201963,7964,0461,8962,5562,553.442.700
26 jul. 201961,9064,0561,8363,7963,793.682.300
25 jul. 201963,9463,9461,3561,6561,654.788.100
24 jul. 201960,4764,2160,3064,0264,024.626.300
23 jul. 201960,5461,0059,6361,0061,003.515.800
22 jul. 201960,4560,9959,4959,8059,803.587.100
19 jul. 201961,3261,8760,0160,0860,083.660.700
18 jul. 201960,3061,3959,9061,0761,073.867.000
17 jul. 201961,7261,8359,9160,4560,453.416.400
16 jul. 201961,6062,8661,0461,7461,743.110.700
15 jul. 201963,3263,3561,2861,7261,722.776.400
12 jul. 201961,6163,4461,3262,7662,762.936.500
11 jul. 201962,6262,6260,5761,3761,373.275.300
10 jul. 201963,0063,3861,3462,3062,303.402.700
09 jul. 201960,9762,0360,9161,9561,952.612.500
08 jul. 201963,0263,3361,4161,8461,842.518.600
05 jul. 201962,1363,6561,3863,6263,622.338.100
03 jul. 201962,3563,1961,8563,1463,142.022.100
02 jul. 201962,9062,9960,7661,8661,863.428.600
*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