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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202530.5931.0629.8130.56-0.23%18,572,027
Jun 4, 202530.8231.1830.3730.4930.49-0.91%10,880,779
Jun 3, 202529.6430.9929.2730.7730.774.77%19,376,905
Jun 2, 202529.1829.3828.0529.3729.371.03%10,708,735
May 30, 202529.1029.5728.4129.0729.07-1.62%18,168,661
May 29, 202529.9129.9528.8629.5529.550.85%16,788,796
May 28, 202530.2530.3929.1629.3029.30-3.14%12,484,507
May 27, 202529.3830.2728.7830.2530.257.61%14,105,853
May 23, 202526.9528.4126.9228.1128.11-1.13%14,478,507
May 22, 202528.0428.9127.7328.4328.43-0.04%14,321,712
May 21, 202529.9530.3928.2828.4428.44-8.44%18,406,927
May 20, 202530.8631.3630.5731.0631.060.16%9,041,287
May 19, 202530.0631.0529.8131.0131.01-1.37%8,026,903
May 16, 202530.8231.5330.5231.4431.442.41%10,596,370
May 15, 202530.0030.7129.5030.7030.701.86%8,568,917
May 14, 202530.7030.9030.0030.1430.14-2.62%10,677,865
May 13, 202531.1031.3730.6530.9530.951.11%12,638,768
May 12, 202530.9931.3629.7830.6130.6110.51%22,020,906
May 9, 202528.0028.3227.3627.7027.70-0.72%10,518,454
May 8, 202527.3228.5126.7127.9027.905.84%14,125,593
May 7, 202526.6726.8625.8626.3626.360.84%18,700,871
May 6, 202526.0826.8725.7026.1426.14-3.40%10,774,504
May 5, 202526.8827.6726.6727.0627.06-2.10%9,449,863
May 2, 202526.8227.9526.7527.6427.646.64%12,314,531
May 1, 202525.7726.5625.0225.9225.921.81%17,956,871
Apr 30, 202524.8125.7223.8525.4625.46-1.93%16,656,148
Apr 29, 202525.3226.2724.7825.9625.961.72%10,380,896
Apr 28, 202525.3626.0024.5925.5225.521.19%11,542,051
Apr 25, 202524.6825.2824.2225.2225.22-13,165,346
Apr 24, 202524.0025.3323.6625.2225.226.06%11,578,675
Apr 23, 202524.7725.7023.6623.7823.784.34%19,358,889
Apr 22, 202521.9823.0021.7722.7922.797.75%17,961,695
Apr 21, 202522.0022.0820.4521.1521.15-6.08%14,488,806
Apr 17, 202521.9922.8721.8122.5222.522.32%15,564,004
Apr 16, 202522.2722.6621.1422.0122.01-2.87%16,770,812
Apr 15, 202522.5023.5022.3522.6622.660.18%14,248,396
Apr 14, 202523.0123.1021.3522.6222.623.67%22,691,868
Apr 11, 202520.7521.9919.8521.8221.824.05%22,797,790
Apr 10, 202522.0122.3919.1520.9720.97-12.66%37,916,021
Apr 9, 202518.4624.7718.1124.0124.0125.58%64,126,927
Apr 8, 202522.8822.9718.2519.1219.12-8.03%32,954,935
Apr 7, 202518.9124.5818.0120.7920.79-2.49%52,709,317
Apr 4, 202521.9122.4719.6021.3221.32-13.61%41,169,609
Apr 3, 202526.2827.1524.5024.6824.68-19.43%21,376,834
Apr 2, 202528.0330.9027.9330.6330.634.75%15,733,249
Apr 1, 202529.0029.9827.9829.2429.24-0.07%11,736,496
Mar 31, 202528.3329.7227.4629.2629.26-1.48%13,435,405
Mar 28, 202531.5431.5929.1829.7029.70-6.16%13,395,533
Mar 27, 202531.9732.4431.2431.6531.65-1.28%8,743,615
Mar 26, 202533.2433.6431.6732.0632.06-3.23%10,128,415