Yahoo

Correo

U.S. markets open in 2 hours 12 minutes

F S&P 500
5,121.75
+39.50(+0.78%)
F Dow Jones
38,345.00
+57.00(+0.15%)
F Nasdaq
17,748.75
+181.25(+1.03%)
E-mini Russell 2000 Index Futur
1,993.90
+0.70(+0.04%)
Petróleo
84.10
+0.53(+0.63%)
Oro
2,359.50
+17.00(+0.73%)

Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.38

-0.69

(-1.97%)

Al cierre: 04:00PM EDT

34.40

+0.02

(+0.06%)

Antes de la apertura del mercado:

07:09AM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	33.81	34.55	32.94	34.38	34.38	16,609,600
24 abr 2024	35.31	35.71	34.40	35.07	35.07	16,634,000
23 abr 2024	33.81	35.91	33.74	35.50	35.50	15,786,900
22 abr 2024	33.29	34.33	32.62	33.81	33.81	16,009,100
19 abr 2024	32.14	33.39	31.85	32.73	32.73	21,268,800
18 abr 2024	33.06	34.05	32.30	32.61	32.61	20,720,300
17 abr 2024	34.51	34.62	32.75	32.81	32.81	18,349,200
16 abr 2024	33.51	34.43	32.94	33.82	33.82	22,133,500
15 abr 2024	36.12	36.60	33.79	34.25	34.25	20,919,800
12 abr 2024	37.22	37.61	35.24	35.80	35.80	20,152,900
11 abr 2024	37.67	38.19	36.66	37.89	37.89	19,072,400
10 abr 2024	37.31	38.30	36.34	37.12	37.12	32,304,500
09 abr 2024	40.24	40.66	39.22	40.34	40.34	12,437,400
08 abr 2024	40.09	40.35	39.30	39.86	39.86	9,890,500
05 abr 2024	38.50	39.95	38.35	39.26	39.26	16,485,200
04 abr 2024	41.37	41.66	38.56	38.82	38.82	19,387,500
03 abr 2024	38.71	40.45	38.66	40.08	40.08	17,176,800
02 abr 2024	40.12	40.18	38.72	39.38	39.38	19,153,700
01 abr 2024	43.19	43.19	41.45	41.68	41.68	14,662,000
28 mar 2024	42.73	43.84	42.61	42.92	42.92	16,670,700
27 mar 2024	40.86	42.53	40.49	42.50	42.50	16,507,800
26 mar 2024	41.07	41.40	39.88	39.98	39.98	13,640,600
25 mar 2024	40.28	41.04	40.17	40.19	40.19	10,734,300
22 mar 2024	41.62	41.84	39.97	40.00	40.00	15,061,600
21 mar 2024	41.13	42.25	41.04	41.62	41.62	18,236,900
20 mar 2024	37.75	40.82	37.51	40.32	40.32	23,736,300
19 mar 2024	36.79	38.42	36.71	38.07	38.07	11,161,300
19 mar 2024	0.026 Dividendo
18 mar 2024	38.59	38.73	37.45	37.58	37.55	10,819,000
15 mar 2024	37.70	38.68	37.59	38.30	38.27	13,977,700
14 mar 2024	39.90	40.03	37.04	38.05	38.02	22,609,100
13 mar 2024	39.83	40.82	39.78	40.32	40.29	12,340,900
12 mar 2024	39.97	40.43	38.99	39.87	39.84	17,980,500
11 mar 2024	40.48	41.01	39.77	40.04	40.01	13,588,000
08 mar 2024	42.17	43.15	40.41	40.96	40.93	28,005,700
07 mar 2024	40.98	41.78	40.80	41.08	41.05	14,601,600
06 mar 2024	40.58	40.64	39.49	40.12	40.09	19,328,600
05 mar 2024	39.63	40.55	38.86	39.27	39.24	22,096,200
04 mar 2024	41.25	41.69	40.33	40.45	40.42	20,265,700
01 mar 2024	39.80	40.82	39.00	40.60	40.57	20,145,300
29 feb 2024	40.19	40.69	38.67	39.30	39.27	25,839,300
28 feb 2024	38.65	39.47	38.33	38.65	38.62	17,600,800
27 feb 2024	39.04	39.69	38.74	39.52	39.49	17,878,100
26 feb 2024	37.15	38.24	36.85	38.01	37.98	16,798,700
23 feb 2024	37.11	37.96	36.55	37.31	37.28	20,892,800
22 feb 2024	36.62	37.41	36.21	37.09	37.06	22,465,700
21 feb 2024	36.09	36.48	35.42	36.27	36.24	17,693,800
20 feb 2024	36.99	37.27	36.29	36.79	36.76	18,767,100
16 feb 2024	38.65	39.59	38.06	38.39	38.36	25,936,700
15 feb 2024	38.11	40.22	38.00	40.00	39.97	27,664,200
14 feb 2024	36.34	37.50	35.59	37.17	37.14	26,877,300
13 feb 2024	35.68	36.39	33.81	34.74	34.72	43,584,500
12 feb 2024	37.87	39.93	37.84	39.58	39.55	26,707,400
09 feb 2024	36.24	37.67	35.99	37.58	37.55	24,657,700
08 feb 2024	34.36	35.95	34.03	35.86	35.84	17,680,300
07 feb 2024	34.76	34.81	33.69	34.31	34.29	20,337,500
06 feb 2024	33.53	34.63	33.18	34.53	34.51	17,261,600
05 feb 2024	33.99	34.29	32.66	33.64	33.62	26,836,200
02 feb 2024	34.37	35.60	33.91	35.03	35.01	29,021,600
01 feb 2024	35.02	35.75	33.52	35.66	35.64	34,124,200
31 ene 2024	36.68	37.65	34.17	34.20	34.18	39,264,200
30 ene 2024	37.37	37.67	36.63	36.99	36.96	20,866,100
29 ene 2024	36.17	37.95	35.58	37.95	37.92	21,167,900
26 ene 2024	36.60	37.11	35.75	36.08	36.06	23,777,200
25 ene 2024	36.70	37.00	35.26	36.05	36.03	26,534,700
24 ene 2024	37.45	37.51	35.11	35.23	35.21	31,716,500
23 ene 2024	37.39	37.61	35.59	36.10	36.08	28,797,500
22 ene 2024	35.21	36.63	35.17	36.53	36.50	28,179,600
19 ene 2024	33.68	34.52	32.63	34.32	34.30	29,729,800
18 ene 2024	33.41	33.66	32.13	33.39	33.37	25,282,600
17 ene 2024	32.12	33.04	31.79	32.80	32.78	20,018,900
16 ene 2024	34.01	34.33	33.15	33.56	33.54	19,770,500
12 ene 2024	36.30	36.90	34.53	34.85	34.83	24,852,200
11 ene 2024	35.59	35.73	33.82	35.08	35.06	30,844,000
10 ene 2024	35.75	36.10	34.83	35.91	35.89	22,593,300
09 ene 2024	35.53	36.33	34.96	35.86	35.84	24,763,100
08 ene 2024	35.00	37.02	34.47	36.99	36.96	23,375,900
05 ene 2024	34.71	36.20	34.48	35.01	34.99	29,076,600
04 ene 2024	35.50	36.20	35.28	35.39	35.37	23,818,700
03 ene 2024	37.43	37.60	35.36	35.54	35.52	35,973,600
02 ene 2024	38.62	39.91	38.05	38.74	38.71	26,443,700
29 dic 2023	41.09	41.42	39.41	39.45	39.42	24,876,200
28 dic 2023	41.37	42.16	41.02	41.39	41.36	18,792,700
27 dic 2023	41.76	42.38	41.13	41.91	41.88	27,427,600
26 dic 2023	40.42	41.82	40.12	41.49	41.46	18,079,800
22 dic 2023	39.63	40.77	39.26	40.01	39.98	25,803,600
21 dic 2023	38.34	39.06	37.75	39.05	39.02	25,061,300
21 dic 2023	0.218 Dividendo
20 dic 2023	39.42	40.78	37.25	37.30	37.06	35,117,000
19 dic 2023	38.22	39.85	37.97	39.66	39.40	21,232,000
18 dic 2023	37.94	38.42	37.23	37.47	37.23	18,903,100
15 dic 2023	38.54	38.89	36.82	37.44	37.20	32,488,200
14 dic 2023	37.42	39.15	37.19	38.42	38.17	40,367,700
13 dic 2023	32.27	35.67	31.53	35.67	35.44	37,003,600
12 dic 2023	32.23	32.56	31.39	32.24	32.03	16,618,900
11 dic 2023	32.08	32.54	31.67	32.31	32.10	16,156,000
08 dic 2023	31.34	32.62	31.16	32.14	31.93	23,473,200
07 dic 2023	30.91	31.51	30.45	31.50	31.29	16,642,000
06 dic 2023	31.63	32.74	30.67	30.73	30.53	24,661,100
05 dic 2023	31.82	31.82	30.77	30.97	30.77	22,320,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,121.75+39.50(+0.78%)

F Dow Jones38,345.00+57.00(+0.15%)

F Nasdaq17,748.75+181.25(+1.03%)

E-mini Russell 2000 Index Futur1,993.90+0.70(+0.04%)

Petróleo84.10+0.53(+0.63%)

Oro2,359.50+17.00(+0.73%)

Direxion Daily Small Cap Bull 3X Shares (TNA)

F S&P 500
5,121.75
+39.50(+0.78%)

F Dow Jones
38,345.00
+57.00(+0.15%)

F Nasdaq
17,748.75
+181.25(+1.03%)

E-mini Russell 2000 Index Futur
1,993.90
+0.70(+0.04%)

Petróleo
84.10
+0.53(+0.63%)

Oro
2,359.50
+17.00(+0.73%)