Direxion Daily Small Cap Bull 3x Shares (TNA)
NYSEARCA: TNA · Real-Time Price · USD
30.49
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
30.53
+0.04 (0.13%)
After-hours: Jun 5, 2025, 4:31 PM EDT
TNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 30.59 | 31.06 | 29.81 | 30.56 | - | 0.23% | 18,572,027 |
| Jun 4, 2025 | 30.82 | 31.18 | 30.37 | 30.49 | 30.49 | -0.91% | 10,880,779 |
| Jun 3, 2025 | 29.64 | 30.99 | 29.27 | 30.77 | 30.77 | 4.77% | 19,376,905 |
| Jun 2, 2025 | 29.18 | 29.38 | 28.05 | 29.37 | 29.37 | 1.03% | 10,708,735 |
| May 30, 2025 | 29.10 | 29.57 | 28.41 | 29.07 | 29.07 | -1.62% | 18,168,661 |
| May 29, 2025 | 29.91 | 29.95 | 28.86 | 29.55 | 29.55 | 0.85% | 16,788,796 |
| May 28, 2025 | 30.25 | 30.39 | 29.16 | 29.30 | 29.30 | -3.14% | 12,484,507 |
| May 27, 2025 | 29.38 | 30.27 | 28.78 | 30.25 | 30.25 | 7.61% | 14,105,853 |
| May 23, 2025 | 26.95 | 28.41 | 26.92 | 28.11 | 28.11 | -1.13% | 14,478,507 |
| May 22, 2025 | 28.04 | 28.91 | 27.73 | 28.43 | 28.43 | -0.04% | 14,321,712 |
| May 21, 2025 | 29.95 | 30.39 | 28.28 | 28.44 | 28.44 | -8.44% | 18,406,927 |
| May 20, 2025 | 30.86 | 31.36 | 30.57 | 31.06 | 31.06 | 0.16% | 9,041,287 |
| May 19, 2025 | 30.06 | 31.05 | 29.81 | 31.01 | 31.01 | -1.37% | 8,026,903 |
| May 16, 2025 | 30.82 | 31.53 | 30.52 | 31.44 | 31.44 | 2.41% | 10,596,370 |
| May 15, 2025 | 30.00 | 30.71 | 29.50 | 30.70 | 30.70 | 1.86% | 8,568,917 |
| May 14, 2025 | 30.70 | 30.90 | 30.00 | 30.14 | 30.14 | -2.62% | 10,677,865 |
| May 13, 2025 | 31.10 | 31.37 | 30.65 | 30.95 | 30.95 | 1.11% | 12,638,768 |
| May 12, 2025 | 30.99 | 31.36 | 29.78 | 30.61 | 30.61 | 10.51% | 22,020,906 |
| May 9, 2025 | 28.00 | 28.32 | 27.36 | 27.70 | 27.70 | -0.72% | 10,518,454 |
| May 8, 2025 | 27.32 | 28.51 | 26.71 | 27.90 | 27.90 | 5.84% | 14,125,593 |
| May 7, 2025 | 26.67 | 26.86 | 25.86 | 26.36 | 26.36 | 0.84% | 18,700,871 |
| May 6, 2025 | 26.08 | 26.87 | 25.70 | 26.14 | 26.14 | -3.40% | 10,774,504 |
| May 5, 2025 | 26.88 | 27.67 | 26.67 | 27.06 | 27.06 | -2.10% | 9,449,863 |
| May 2, 2025 | 26.82 | 27.95 | 26.75 | 27.64 | 27.64 | 6.64% | 12,314,531 |
| May 1, 2025 | 25.77 | 26.56 | 25.02 | 25.92 | 25.92 | 1.81% | 17,956,871 |
| Apr 30, 2025 | 24.81 | 25.72 | 23.85 | 25.46 | 25.46 | -1.93% | 16,656,148 |
| Apr 29, 2025 | 25.32 | 26.27 | 24.78 | 25.96 | 25.96 | 1.72% | 10,380,896 |
| Apr 28, 2025 | 25.36 | 26.00 | 24.59 | 25.52 | 25.52 | 1.19% | 11,542,051 |
| Apr 25, 2025 | 24.68 | 25.28 | 24.22 | 25.22 | 25.22 | - | 13,165,346 |
| 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 |