TNA - Direxion Daily Small Cap Bull 3X Shares

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 202073,8675,3972,0975,0275,022.769.783
19 feb. 202074,2375,4673,7974,4974,491.583.300
18 feb. 202073,3474,0871,9673,4073,401.755.600
14 feb. 202074,9274,9973,1373,8873,881.988.600
13 feb. 202073,0075,2772,8574,7574,752.115.100
12 feb. 202074,0674,4273,1274,1374,131.857.600
11 feb. 202072,4773,9671,8572,6772,672.264.600
10 feb. 202069,6371,3169,5571,3071,301.419.500
07 feb. 202071,9472,0069,4770,1070,102.563.500
06 feb. 202074,0574,3572,5672,7472,742.099.600
05 feb. 202072,1773,5471,2073,2473,242.358.300
04 feb. 202069,4770,7169,2970,0170,012.116.100
03 feb. 202066,1467,7866,0667,0467,042.457.900
31 ene. 202068,3368,6364,2865,0265,023.519.600
30 ene. 202067,7969,4566,7069,2269,222.216.500
29 ene. 202070,6971,2769,2169,2769,271.705.300
28 ene. 202070,0071,0669,5770,4670,461.689.100
27 ene. 202067,8669,9767,3368,7668,763.175.000
24 ene. 202074,6474,6469,6871,0771,073.346.000
23 ene. 202073,5174,5971,3074,0474,041.910.200
22 ene. 202074,9275,5073,6274,0774,071.780.500
21 ene. 202075,2375,4273,7474,2274,222.430.600
17 ene. 202077,8477,8975,6476,1176,112.173.100
16 ene. 202075,5177,2375,3376,8476,842.709.400
15 ene. 202072,3974,7072,3573,9073,902.873.500
14 ene. 202071,0574,2270,8472,9672,963.069.300
13 ene. 202070,8472,2469,7072,1172,112.227.600
10 ene. 202071,7171,8069,9170,7370,732.612.900
09 ene. 202072,4272,8171,2971,6571,652.164.700
08 ene. 202070,7872,2970,6371,5171,512.971.900
07 ene. 202070,8371,4369,9870,7870,781.820.000
06 ene. 202069,5471,7269,1671,5171,512.427.400
03 ene. 202069,4771,6169,3671,1471,142.437.900
02 ene. 202073,2673,3170,0772,0972,094.127.300
31 dic. 201971,1572,8070,6871,9971,992.443.900
30 dic. 201972,3772,6370,5271,6871,682.005.000
27 dic. 201973,8073,8871,6672,1872,182.886.600
26 dic. 201973,5173,7072,9173,3673,361.560.600
24 dic. 201973,0273,3472,4873,3473,34981.800
23 dic. 201972,8072,9271,6672,8972,892.358.300
23 dic. 20190.15 Dividendo
20 dic. 201972,8673,1572,2472,5472,392.468.300
19 dic. 201971,6772,2071,2072,2072,051.738.800
18 dic. 201971,4171,7370,5171,4971,341.869.400
17 dic. 201970,3170,9569,7170,9470,791.626.700
16 dic. 201970,1971,1769,7769,9369,792.327.900
13 dic. 201969,0970,4067,5468,4868,342.963.200
12 dic. 201967,8270,7367,2369,3869,243.335.700
11 dic. 201968,0168,2566,8667,6267,481.824.600
10 dic. 201967,4368,1366,8667,6567,511.815.600
09 dic. 201967,8768,3667,4367,5367,391.840.600
06 dic. 201967,6668,6667,5767,9367,792.445.700
05 dic. 201966,2566,5365,1065,6965,552.064.800
04 dic. 201965,1266,0164,8765,5265,381.817.800
03 dic. 201963,1364,2562,2764,2164,082.819.400
02 dic. 201967,2567,2964,4664,7664,633.531.400
29 nov. 201967,5568,0566,6666,7466,601.585.400
27 nov. 201967,5568,2367,1868,0967,952.159.900
26 nov. 201966,7967,7766,2266,7166,572.296.300
25 nov. 201963,5066,8663,3466,6166,472.953.500
22 nov. 201962,7462,9861,6062,5562,421.779.600
21 nov. 201963,3263,4161,4662,0261,892.135.400
20 nov. 201963,0464,2861,5063,0862,952.693.200
19 nov. 201963,7564,4262,7763,7063,572.157.300
18 nov. 201963,2463,2762,3562,9362,801.888.400
15 nov. 201963,8463,9362,8563,5263,391.650.900
14 nov. 201962,3463,5062,2262,6262,491.663.000
13 nov. 201962,1063,0661,5062,7162,582.457.100
12 nov. 201963,6464,7063,0763,4163,282.242.100
11 nov. 201962,5663,5762,3563,3963,261.636.200
08 nov. 201962,8264,0162,4563,7863,651.666.400
07 nov. 201964,5965,1062,7563,3063,172.514.300
06 nov. 201963,7263,7562,3362,8062,671.754.200
05 nov. 201964,3065,4863,7463,8763,742.290.600
04 nov. 201964,2364,5463,1363,6563,522.412.500
01 nov. 201960,7162,7860,3562,6962,562.948.400
31 oct. 201960,4260,4258,2759,6459,523.317.400
30 oct. 201961,3161,3159,4960,7760,642.471.600
29 oct. 201960,3661,9060,1861,3761,242.151.900
28 oct. 201960,0061,4759,9360,7060,572.597.800
25 oct. 201958,0059,8457,9759,2559,132.126.700
24 oct. 201959,2159,3057,4858,3358,211.969.800
23 oct. 201958,5058,9557,6158,5558,431.581.400
22 oct. 201958,4359,3157,8358,3558,231.928.600
21 oct. 201958,3259,2358,0458,2458,122.401.500
18 oct. 201956,9757,5855,3356,6056,482.527.500
17 oct. 201956,3157,6056,0157,4257,302.848.400
16 oct. 201955,0856,2655,0455,4855,372.088.500
15 oct. 201954,0456,0853,6155,3455,232.463.500
14 oct. 201953,7454,0252,8953,5153,402.247.100
11 oct. 201953,6155,9053,5654,1754,064.922.100
10 oct. 201951,1252,3250,8751,5351,423.044.800
09 oct. 201951,3251,4750,3950,8750,762.368.800
08 oct. 201951,3051,7749,8650,2350,134.075.400
07 oct. 201952,6954,0652,0052,8552,743.012.800
04 oct. 201951,9453,1950,9953,0852,973.515.500
03 oct. 201950,6051,8748,7451,6951,585.475.800
02 oct. 201951,5251,5249,6951,1050,995.424.600
01 oct. 201956,4257,8152,0152,4152,305.479.900
30 sept. 201955,6356,6255,0355,6755,552.343.400
*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