Direxion Daily Small Cap Bull 3x Shares (TNA)

TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	49.89	52.53	47.73	51.37	51.37	-5.27%	16,739,234
Mar 2, 2026	50.57	54.49	50.56	54.23	54.23	2.71%	13,655,596
Feb 27, 2026	53.24	53.64	51.78	52.80	52.80	-5.14%	10,519,792
Feb 26, 2026	55.08	55.82	53.28	55.66	55.66	1.57%	9,669,706
Feb 25, 2026	55.23	55.26	53.52	54.80	54.80	1.39%	8,279,937
Feb 24, 2026	52.27	54.53	51.98	54.05	54.05	3.17%	8,176,131
Feb 23, 2026	54.20	54.79	50.92	52.39	52.39	-4.71%	13,120,822
Feb 20, 2026	53.84	56.61	53.43	54.98	54.98	-0.04%	12,664,281
Feb 19, 2026	53.74	55.00	52.82	55.00	55.00	0.68%	8,287,369
Feb 18, 2026	54.01	56.41	53.31	54.63	54.63	1.05%	9,262,526
Feb 17, 2026	53.62	54.85	51.60	54.06	54.06	0.17%	10,772,360
Feb 13, 2026	52.63	55.31	51.33	53.97	53.97	3.65%	13,125,480
Feb 12, 2026	56.71	56.99	51.32	52.07	52.07	-6.03%	11,897,220
Feb 11, 2026	57.67	57.99	53.64	55.41	55.41	-1.42%	11,315,399
Feb 10, 2026	56.94	57.72	56.03	56.21	56.21	-0.83%	6,804,386
Feb 9, 2026	55.42	57.18	54.47	56.68	56.68	2.09%	7,038,719
Feb 6, 2026	52.38	55.93	52.34	55.52	55.52	10.58%	10,706,882
Feb 5, 2026	51.79	53.69	49.72	50.21	50.21	-5.34%	13,244,230
Feb 4, 2026	55.31	55.61	50.95	53.04	53.04	-2.64%	14,076,076
Feb 3, 2026	54.64	55.86	51.87	54.48	54.48	0.70%	11,559,793
Feb 2, 2026	51.83	55.07	51.79	54.10	54.10	2.83%	8,606,082
Jan 30, 2026	53.50	54.70	51.54	52.61	52.61	-4.26%	13,719,458
Jan 29, 2026	55.41	56.03	52.50	54.95	54.95	-0.05%	9,651,822
Jan 28, 2026	56.60	57.07	54.50	54.98	54.98	-1.52%	9,266,133
Jan 27, 2026	55.42	55.93	54.57	55.83	55.83	0.79%	5,821,221
Jan 26, 2026	56.06	57.09	55.10	55.39	55.39	-1.02%	8,398,264
Jan 23, 2026	58.71	58.75	55.73	55.96	55.96	-5.58%	10,115,753
Jan 22, 2026	59.30	60.44	59.02	59.27	59.27	2.21%	10,451,897
Jan 21, 2026	56.01	58.48	54.95	57.99	57.99	5.88%	14,173,591
Jan 20, 2026	53.84	56.36	53.79	54.77	54.77	-3.61%	11,641,853
Jan 16, 2026	56.83	57.74	56.15	56.82	56.82	0.21%	8,175,042
Jan 15, 2026	55.79	57.66	55.59	56.70	56.70	2.57%	9,516,817
Jan 14, 2026	53.97	55.44	53.42	55.28	55.28	2.07%	9,336,399
Jan 13, 2026	54.80	55.10	53.61	54.16	54.16	-0.18%	8,612,527
Jan 12, 2026	52.92	54.36	52.26	54.26	54.26	1.44%	8,376,880
Jan 9, 2026	53.09	54.29	52.20	53.49	53.49	2.18%	11,836,369
Jan 8, 2026	50.23	52.73	50.02	52.35	52.35	3.30%	10,761,198
Jan 7, 2026	51.24	51.49	49.80	50.68	50.68	-0.72%	8,415,554
Jan 6, 2026	48.85	51.15	48.41	51.05	51.05	3.87%	9,772,030
Jan 5, 2026	47.47	49.58	47.34	49.15	49.15	4.75%	10,169,096
Jan 2, 2026	46.33	47.07	45.30	46.92	46.92	3.03%	11,105,799
Dec 31, 2025	46.62	46.71	45.44	45.54	45.54	-2.30%	6,830,288
Dec 30, 2025	47.71	47.80	46.55	46.61	46.61	-2.16%	6,389,668
Dec 29, 2025	47.86	48.59	47.34	47.64	47.64	-1.81%	6,342,909
Dec 26, 2025	49.24	49.31	47.95	48.52	48.52	-1.64%	5,867,638
Dec 24, 2025	48.89	49.42	48.42	49.33	49.33	0.71%	4,409,105
Dec 23, 2025	49.23	49.67	48.65	48.98	48.98	-1.92%	6,227,824
Dec 22, 2025	49.21	50.82	49.13	49.94	49.91	3.33%	6,411,463
Dec 19, 2025	47.47	48.68	47.38	48.33	48.30	2.37%	8,247,991
Dec 18, 2025	48.03	48.69	46.93	47.21	47.18	1.79%	13,617,616

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.