Direxion Daily Small Cap Bull 3x Shares (TNA)
NYSEARCA: TNA · Real-Time Price · USD
48.81
+0.11 (0.23%)
At close: Nov 20, 2024, 4:00 PM
49.75
+0.94 (1.93%)
Pre-market: Nov 21, 2024, 7:42 AM EST
TNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 48.42 | 48.83 | 47.03 | 48.81 | 48.81 | 0.23% | 12,595,801 |
| Nov 19, 2024 | 46.13 | 48.78 | 46.06 | 48.70 | 48.70 | 2.18% | 12,244,091 |
| Nov 18, 2024 | 47.81 | 48.69 | 47.17 | 47.66 | 47.66 | 0.57% | 11,237,011 |
| Nov 15, 2024 | 49.74 | 49.81 | 46.97 | 47.39 | 47.39 | -4.55% | 14,397,212 |
| Nov 14, 2024 | 52.27 | 52.59 | 49.17 | 49.65 | 49.65 | -4.08% | 15,648,862 |
| Nov 13, 2024 | 54.33 | 54.92 | 51.58 | 51.76 | 51.76 | -2.96% | 13,780,193 |
| Nov 12, 2024 | 55.12 | 56.36 | 52.73 | 53.34 | 53.34 | -5.22% | 15,188,662 |
| Nov 11, 2024 | 55.49 | 56.77 | 55.06 | 56.28 | 56.28 | 4.45% | 12,709,176 |
| Nov 8, 2024 | 52.46 | 54.11 | 52.27 | 53.88 | 53.88 | 2.12% | 11,475,396 |
| Nov 7, 2024 | 53.16 | 54.22 | 52.17 | 52.76 | 52.76 | -1.16% | 18,091,647 |
| Nov 6, 2024 | 52.94 | 53.56 | 50.63 | 53.38 | 53.38 | 17.32% | 30,062,350 |
| Nov 5, 2024 | 42.61 | 45.50 | 42.45 | 45.50 | 45.50 | 5.67% | 9,508,306 |
| Nov 4, 2024 | 42.11 | 43.99 | 41.77 | 43.06 | 43.06 | 1.51% | 7,628,390 |
| Nov 1, 2024 | 42.71 | 43.56 | 42.05 | 42.42 | 42.42 | 1.60% | 9,176,959 |
| Oct 31, 2024 | 43.84 | 44.15 | 41.68 | 41.75 | 41.75 | -5.14% | 12,330,812 |
| Oct 30, 2024 | 43.74 | 45.77 | 43.66 | 44.01 | 44.01 | -0.45% | 9,936,767 |
| Oct 29, 2024 | 43.57 | 44.23 | 43.09 | 44.21 | 44.21 | -0.92% | 7,818,075 |
| Oct 28, 2024 | 43.65 | 44.88 | 43.44 | 44.62 | 44.62 | 4.84% | 8,631,430 |
| Oct 25, 2024 | 43.98 | 44.34 | 42.34 | 42.56 | 42.56 | -1.21% | 11,399,378 |
| Oct 24, 2024 | 43.43 | 43.84 | 42.36 | 43.08 | 43.08 | 0.56% | 9,870,449 |
| Oct 23, 2024 | 43.26 | 43.73 | 41.72 | 42.84 | 42.84 | -2.61% | 11,963,549 |
| Oct 22, 2024 | 44.12 | 44.36 | 43.44 | 43.99 | 43.99 | -1.17% | 7,813,232 |
| Oct 21, 2024 | 46.70 | 46.78 | 44.21 | 44.51 | 44.51 | -4.75% | 11,610,875 |
| Oct 18, 2024 | 47.39 | 47.60 | 46.58 | 46.73 | 46.73 | -0.68% | 8,869,185 |
| Oct 17, 2024 | 47.61 | 47.61 | 46.34 | 47.05 | 47.05 | -0.84% | 10,320,642 |
| Oct 16, 2024 | 46.36 | 47.74 | 46.07 | 47.45 | 47.45 | 4.89% | 10,742,871 |
| Oct 15, 2024 | 44.94 | 46.73 | 44.61 | 45.24 | 45.24 | 0.04% | 15,703,883 |
| Oct 14, 2024 | 44.32 | 45.30 | 43.70 | 45.22 | 45.22 | 2.24% | 11,935,163 |
| Oct 11, 2024 | 41.66 | 44.38 | 41.60 | 44.23 | 44.23 | 6.12% | 11,793,350 |
| Oct 10, 2024 | 41.14 | 41.72 | 40.41 | 41.68 | 41.68 | -1.79% | 12,885,670 |
| Oct 9, 2024 | 42.10 | 43.30 | 41.77 | 42.44 | 42.44 | 0.64% | 10,270,202 |
| Oct 8, 2024 | 42.17 | 42.60 | 41.66 | 42.17 | 42.17 | 0.19% | 9,841,346 |
| Oct 7, 2024 | 42.80 | 42.81 | 41.18 | 42.09 | 42.09 | -2.41% | 11,990,994 |
| Oct 4, 2024 | 43.17 | 43.59 | 42.07 | 43.13 | 43.13 | 4.18% | 14,870,297 |
| Oct 3, 2024 | 41.48 | 42.05 | 40.83 | 41.40 | 41.40 | -2.08% | 13,549,137 |
| Oct 2, 2024 | 41.94 | 42.96 | 41.48 | 42.28 | 42.28 | -0.40% | 8,840,186 |
| Oct 1, 2024 | 43.86 | 43.95 | 41.54 | 42.45 | 42.45 | -4.26% | 14,760,396 |
| Sep 30, 2024 | 43.41 | 44.71 | 42.93 | 44.34 | 44.34 | 0.86% | 12,617,019 |
| Sep 27, 2024 | 44.29 | 45.30 | 43.51 | 43.96 | 43.96 | 1.95% | 15,578,323 |
| Sep 26, 2024 | 44.10 | 44.48 | 42.87 | 43.12 | 43.12 | 1.36% | 14,488,792 |
| Sep 25, 2024 | 44.00 | 44.22 | 42.42 | 42.54 | 42.54 | -3.54% | 14,746,847 |
| Sep 24, 2024 | 44.34 | 44.59 | 43.16 | 44.10 | 44.10 | 0.32% | 11,893,090 |
| Sep 23, 2024 | 45.08 | 45.36 | 43.52 | 43.96 | 43.93 | -1.21% | 12,979,945 |
| Sep 20, 2024 | 45.51 | 45.53 | 44.26 | 44.50 | 44.47 | -3.11% | 14,399,562 |
| Sep 19, 2024 | 46.40 | 46.40 | 44.51 | 45.93 | 45.90 | 6.17% | 22,934,840 |
| Sep 18, 2024 | 43.16 | 46.53 | 42.59 | 43.26 | 43.23 | 0.09% | 35,087,117 |
| Sep 17, 2024 | 43.35 | 44.67 | 42.73 | 43.22 | 43.19 | 2.20% | 17,276,686 |
| Sep 16, 2024 | 42.25 | 42.65 | 41.40 | 42.29 | 42.26 | 1.15% | 13,270,293 |
| Sep 13, 2024 | 40.25 | 42.04 | 40.23 | 41.81 | 41.78 | 7.32% | 17,966,605 |
| Sep 12, 2024 | 38.05 | 39.58 | 37.25 | 38.96 | 38.93 | 3.84% | 14,664,814 |
| Sep 11, 2024 | 36.71 | 37.73 | 35.03 | 37.52 | 37.49 | 0.70% | 19,590,816 |
| Sep 10, 2024 | 37.44 | 37.53 | 35.90 | 37.26 | 37.23 | -0.21% | 14,008,306 |
| Sep 9, 2024 | 37.16 | 38.27 | 36.83 | 37.34 | 37.31 | 0.78% | 11,826,519 |
| Sep 6, 2024 | 39.29 | 40.00 | 36.62 | 37.05 | 37.02 | -5.75% | 21,474,359 |
| Sep 5, 2024 | 40.24 | 40.52 | 38.77 | 39.31 | 39.28 | -1.53% | 14,824,270 |
| Sep 4, 2024 | 39.80 | 41.27 | 39.21 | 39.92 | 39.89 | -0.60% | 13,664,884 |
| Sep 3, 2024 | 43.02 | 43.79 | 39.86 | 40.16 | 40.13 | -9.16% | 17,630,737 |
| Aug 30, 2024 | 43.99 | 44.47 | 42.63 | 44.21 | 44.18 | 1.59% | 15,584,166 |
| Aug 29, 2024 | 43.51 | 44.79 | 42.55 | 43.52 | 43.49 | 1.99% | 15,916,704 |
| Aug 28, 2024 | 43.00 | 43.73 | 42.03 | 42.67 | 42.64 | -2.00% | 12,324,116 |
| Aug 27, 2024 | 43.62 | 43.91 | 42.89 | 43.54 | 43.51 | -2.33% | 11,765,051 |
| Aug 26, 2024 | 45.49 | 45.81 | 44.34 | 44.58 | 44.55 | 0.20% | 18,831,173 |
| Aug 23, 2024 | 41.58 | 44.94 | 41.34 | 44.49 | 44.46 | 9.37% | 28,399,773 |
| Aug 22, 2024 | 41.86 | 42.32 | 40.41 | 40.68 | 40.65 | -2.63% | 13,300,926 |
| Aug 21, 2024 | 41.10 | 41.91 | 40.29 | 41.78 | 41.75 | 3.72% | 14,239,252 |
| Aug 20, 2024 | 41.54 | 41.57 | 39.87 | 40.28 | 40.25 | -3.43% | 12,577,142 |
| Aug 19, 2024 | 40.47 | 41.73 | 40.36 | 41.71 | 41.68 | 3.60% | 12,129,681 |
| Aug 16, 2024 | 39.61 | 41.04 | 39.54 | 40.26 | 40.23 | 0.73% | 13,851,906 |
| Aug 15, 2024 | 39.54 | 40.54 | 38.84 | 39.97 | 39.94 | 7.68% | 18,161,560 |
| Aug 14, 2024 | 38.21 | 38.26 | 36.62 | 37.12 | 37.09 | -1.82% | 19,297,047 |
| Aug 13, 2024 | 36.84 | 38.05 | 36.21 | 37.81 | 37.78 | 4.71% | 18,693,054 |
| Aug 12, 2024 | 37.15 | 37.35 | 35.66 | 36.11 | 36.08 | -2.54% | 13,008,568 |
| Aug 9, 2024 | 37.42 | 37.43 | 36.25 | 37.05 | 37.02 | -0.70% | 13,712,163 |
| Aug 8, 2024 | 36.03 | 37.38 | 35.42 | 37.31 | 37.28 | 7.03% | 16,871,862 |
| Aug 7, 2024 | 37.93 | 37.99 | 34.60 | 34.86 | 34.83 | -3.54% | 22,148,369 |
| Aug 6, 2024 | 35.42 | 37.60 | 34.46 | 36.14 | 36.11 | 3.20% | 25,419,371 |
| Aug 5, 2024 | 32.62 | 36.41 | 31.96 | 35.02 | 34.99 | -9.67% | 41,490,057 |
| Aug 2, 2024 | 38.71 | 40.12 | 37.60 | 38.77 | 38.74 | -10.77% | 32,878,333 |
| Aug 1, 2024 | 48.07 | 48.76 | 42.41 | 43.45 | 43.42 | -9.85% | 45,464,230 |
| Jul 31, 2024 | 48.05 | 51.14 | 46.92 | 48.20 | 48.16 | 1.99% | 40,439,608 |
| Jul 30, 2024 | 47.39 | 48.49 | 46.38 | 47.26 | 47.22 | 0.96% | 21,297,792 |
| Jul 29, 2024 | 48.76 | 49.19 | 46.19 | 46.81 | 46.78 | -3.40% | 25,028,083 |
| Jul 26, 2024 | 48.24 | 49.17 | 46.85 | 48.46 | 48.42 | 5.01% | 29,307,318 |
| Jul 25, 2024 | 44.92 | 48.29 | 44.70 | 46.15 | 46.12 | 3.61% | 30,263,486 |
| Jul 24, 2024 | 46.59 | 48.38 | 44.42 | 44.54 | 44.51 | -6.43% | 33,137,256 |
| Jul 23, 2024 | 45.48 | 48.31 | 45.35 | 47.60 | 47.56 | 3.28% | 26,763,392 |
| Jul 22, 2024 | 44.57 | 46.37 | 43.18 | 46.09 | 46.06 | 4.63% | 26,755,475 |
| Jul 19, 2024 | 44.55 | 45.17 | 43.46 | 44.05 | 44.02 | -1.76% | 20,222,625 |
| Jul 18, 2024 | 46.98 | 49.17 | 44.17 | 44.84 | 44.81 | -5.86% | 39,001,885 |
| Jul 17, 2024 | 47.63 | 50.44 | 47.15 | 47.63 | 47.59 | -2.97% | 40,427,888 |
| Jul 16, 2024 | 45.75 | 49.26 | 45.69 | 49.09 | 49.05 | 10.22% | 39,267,051 |
| Jul 15, 2024 | 43.14 | 45.18 | 42.84 | 44.54 | 44.51 | 5.70% | 30,842,958 |
| Jul 12, 2024 | 42.08 | 43.21 | 41.89 | 42.14 | 42.11 | 3.16% | 28,445,843 |
| Jul 11, 2024 | 39.27 | 41.07 | 38.74 | 40.85 | 40.82 | 10.88% | 39,074,142 |
| Jul 10, 2024 | 36.27 | 36.94 | 35.83 | 36.84 | 36.81 | 2.93% | 15,407,418 |
| Jul 9, 2024 | 36.06 | 36.37 | 35.33 | 35.79 | 35.76 | -1.19% | 14,969,627 |
| Jul 8, 2024 | 36.40 | 37.02 | 36.03 | 36.22 | 36.19 | 1.86% | 15,474,067 |
| Jul 5, 2024 | 35.71 | 35.94 | 35.01 | 35.56 | 35.53 | -1.41% | 14,259,570 |
| Jul 3, 2024 | 36.32 | 36.85 | 35.99 | 36.07 | 36.04 | -0.06% | 11,022,512 |
| Jul 2, 2024 | 35.95 | 36.33 | 35.61 | 36.09 | 36.06 | 0.81% | 11,369,712 |