TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - NYSEArca Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 201960,3061,3959,9061,0761,073.886.100
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
01 jul. 201964,6965,2961,9162,9462,945.434.800
28 jun. 201960,4562,8560,4462,3162,318.938.300
27 jun. 201957,3860,2357,3860,2060,203.813.200
26 jun. 201957,9258,5256,8756,9756,973.103.200
25 jun. 201958,6558,9057,1557,3657,364.256.600
25 jun. 20190.167 Dividendo
24 jun. 201961,2561,3158,5058,5458,373.257.200
21 jun. 201962,2262,2460,4060,7460,573.140.700
20 jun. 201963,3363,5461,4462,4262,243.633.900
19 jun. 201961,1461,7560,2961,5461,362.888.100
18 jun. 201960,1062,2759,8560,8860,713.582.500
17 jun. 201958,4659,6358,2558,9658,791.850.400
14 jun. 201959,0759,1057,7257,7757,612.348.200
13 jun. 201958,4159,4157,9459,2759,102.925.200
12 jun. 201957,1457,8456,5357,4357,272.640.600
11 jun. 201959,1559,5156,4957,2657,103.655.400
10 jun. 201957,5459,4057,5357,8257,663.297.000
07 jun. 201956,3057,5655,9156,7756,613.906.300
06 jun. 201956,0856,5054,0455,6955,533.559.400
05 jun. 201956,7656,9254,3856,0555,893.587.600
04 jun. 201953,7056,2553,4256,1255,964.068.700
03 jun. 201951,8152,9751,0052,0351,884.847.000
31 may. 201951,9052,6050,9651,6551,503.578.200
30 may. 201954,7555,6552,8653,8753,723.887.000
29 may. 201954,8554,9653,2354,3454,184.091.700
28 may. 201957,3758,0255,7655,7655,602.424.700
24 may. 201956,6357,4255,9956,9856,822.860.000
23 may. 201957,5057,5054,6255,6455,484.580.400
22 may. 201960,0460,4858,6359,1658,992.853.300
21 may. 201959,4161,0059,3660,8360,662.277.500
20 may. 201958,5659,6357,9858,4058,232.963.400
17 may. 201960,8662,5859,4659,7159,543.828.400
16 may. 201961,7063,6761,6362,3762,193.355.100
15 may. 201959,2261,6058,8161,1961,023.603.000
14 may. 201958,8361,2958,4760,6160,442.556.900
13 may. 201960,9961,3657,8558,3958,224.651.500
10 may. 201963,3364,8360,9864,5064,325.128.200
09 may. 201963,2464,6561,0664,0963,914.877.900
08 may. 201965,4566,4964,6664,8264,643.502.000
07 may. 201968,1168,8564,1465,7765,585.693.600
06 may. 201966,5970,4466,4169,9969,794.247.000
03 may. 201966,8269,8466,7669,7369,533.709.800
02 may. 201964,8266,7363,6865,9565,764.502.300
*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