Direxion Daily Small Cap Bull 3x Shares (TNA)
NYSEARCA: TNA · Real-Time Price · USD
25.22
+1.44 (6.06%)
At close: Apr 24, 2025, 4:00 PM
24.98
-0.24 (-0.95%)
Pre-market: Apr 25, 2025, 5:04 AM EDT
TNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.00 | 25.33 | 23.66 | 25.22 | 25.22 | 6.06% | 11,578,675 |
| Apr 23, 2025 | 24.77 | 25.70 | 23.66 | 23.78 | 23.78 | 4.34% | 19,358,889 |
| Apr 22, 2025 | 21.98 | 23.00 | 21.77 | 22.79 | 22.79 | 7.75% | 17,961,695 |
| Apr 21, 2025 | 22.00 | 22.08 | 20.45 | 21.15 | 21.15 | -6.08% | 14,488,806 |
| Apr 17, 2025 | 21.99 | 22.87 | 21.81 | 22.52 | 22.52 | 2.32% | 15,564,004 |
| Apr 16, 2025 | 22.27 | 22.66 | 21.14 | 22.01 | 22.01 | -2.87% | 16,770,812 |
| Apr 15, 2025 | 22.50 | 23.50 | 22.35 | 22.66 | 22.66 | 0.18% | 14,248,396 |
| Apr 14, 2025 | 23.01 | 23.10 | 21.35 | 22.62 | 22.62 | 3.67% | 22,691,868 |
| Apr 11, 2025 | 20.75 | 21.99 | 19.85 | 21.82 | 21.82 | 4.05% | 22,797,790 |
| Apr 10, 2025 | 22.01 | 22.39 | 19.15 | 20.97 | 20.97 | -12.66% | 37,916,021 |
| Apr 9, 2025 | 18.46 | 24.77 | 18.11 | 24.01 | 24.01 | 25.58% | 64,126,927 |
| Apr 8, 2025 | 22.88 | 22.97 | 18.25 | 19.12 | 19.12 | -8.03% | 32,954,935 |
| Apr 7, 2025 | 18.91 | 24.58 | 18.01 | 20.79 | 20.79 | -2.49% | 52,709,317 |
| Apr 4, 2025 | 21.91 | 22.47 | 19.60 | 21.32 | 21.32 | -13.61% | 41,169,609 |
| Apr 3, 2025 | 26.28 | 27.15 | 24.50 | 24.68 | 24.68 | -19.43% | 21,376,834 |
| Apr 2, 2025 | 28.03 | 30.90 | 27.93 | 30.63 | 30.63 | 4.75% | 15,733,249 |
| Apr 1, 2025 | 29.00 | 29.98 | 27.98 | 29.24 | 29.24 | -0.07% | 11,736,496 |
| Mar 31, 2025 | 28.33 | 29.72 | 27.46 | 29.26 | 29.26 | -1.48% | 13,435,405 |
| Mar 28, 2025 | 31.54 | 31.59 | 29.18 | 29.70 | 29.70 | -6.16% | 13,395,533 |
| Mar 27, 2025 | 31.97 | 32.44 | 31.24 | 31.65 | 31.65 | -1.28% | 8,743,615 |
| Mar 26, 2025 | 33.24 | 33.64 | 31.67 | 32.06 | 32.06 | -3.23% | 10,128,415 |
| Mar 25, 2025 | 33.59 | 33.87 | 32.82 | 33.13 | 33.13 | -2.01% | 7,861,545 |
| Mar 24, 2025 | 32.91 | 33.95 | 32.79 | 33.81 | 33.71 | 7.47% | 9,476,237 |
| Mar 21, 2025 | 31.00 | 31.75 | 30.51 | 31.46 | 31.36 | -1.96% | 10,929,245 |
| Mar 20, 2025 | 31.73 | 33.13 | 31.68 | 32.09 | 31.99 | -1.90% | 11,386,406 |
| Mar 19, 2025 | 31.32 | 33.29 | 31.24 | 32.71 | 32.61 | 4.54% | 10,610,482 |
| Mar 18, 2025 | 31.57 | 31.59 | 30.86 | 31.29 | 31.19 | -2.40% | 9,581,051 |
| Mar 17, 2025 | 30.86 | 32.36 | 30.80 | 32.06 | 31.96 | 3.62% | 11,447,291 |
| Mar 14, 2025 | 29.79 | 31.01 | 29.39 | 30.94 | 30.84 | 7.10% | 13,656,411 |
| Mar 13, 2025 | 30.33 | 30.66 | 28.40 | 28.89 | 28.80 | -4.46% | 19,203,202 |
| Mar 12, 2025 | 31.13 | 31.45 | 29.57 | 30.24 | 30.15 | 0.43% | 21,911,839 |
| Mar 11, 2025 | 30.27 | 31.20 | 29.11 | 30.11 | 30.02 | - | 17,547,785 |
| Mar 10, 2025 | 31.39 | 32.02 | 29.18 | 30.11 | 30.02 | -7.64% | 18,789,228 |
| Mar 7, 2025 | 32.14 | 33.14 | 30.62 | 32.60 | 32.50 | 0.93% | 19,808,079 |
| Mar 6, 2025 | 32.57 | 33.70 | 31.66 | 32.30 | 32.20 | -4.78% | 19,692,369 |
| Mar 5, 2025 | 32.90 | 34.06 | 32.16 | 33.92 | 33.82 | 3.01% | 17,682,274 |
| Mar 4, 2025 | 32.69 | 34.56 | 31.35 | 32.93 | 32.83 | -3.43% | 18,017,123 |
| Mar 3, 2025 | 37.53 | 37.81 | 33.40 | 34.10 | 33.99 | -8.19% | 16,594,819 |
| Feb 28, 2025 | 35.62 | 37.16 | 35.28 | 37.14 | 37.03 | 3.08% | 12,420,522 |
| Feb 27, 2025 | 37.77 | 38.19 | 35.95 | 36.03 | 35.92 | -4.66% | 12,863,729 |
| Feb 26, 2025 | 37.97 | 39.19 | 37.34 | 37.79 | 37.67 | 0.37% | 12,205,962 |
| Feb 25, 2025 | 38.18 | 38.63 | 36.66 | 37.65 | 37.53 | -1.16% | 14,077,308 |
| Feb 24, 2025 | 39.48 | 39.48 | 37.54 | 38.09 | 37.97 | -2.13% | 12,595,581 |
| Feb 21, 2025 | 43.62 | 43.67 | 38.77 | 38.92 | 38.80 | -8.92% | 19,264,297 |
| Feb 20, 2025 | 43.70 | 43.81 | 41.99 | 42.73 | 42.60 | -2.80% | 8,807,783 |
| Feb 19, 2025 | 43.38 | 44.38 | 43.19 | 43.96 | 43.82 | -1.08% | 8,047,952 |
| Feb 18, 2025 | 43.81 | 44.70 | 43.47 | 44.44 | 44.30 | 1.62% | 6,116,546 |
| Feb 14, 2025 | 44.52 | 44.88 | 43.53 | 43.73 | 43.59 | -0.27% | 6,617,181 |
| Feb 13, 2025 | 43.27 | 43.99 | 42.54 | 43.85 | 43.71 | 3.18% | 10,002,961 |
| Feb 12, 2025 | 41.69 | 42.97 | 41.43 | 42.50 | 42.37 | -2.75% | 10,884,070 |