Direxion Daily Small Cap Bull 3x Shares (TNA)
NYSEARCA: TNA · Real-Time Price · USD
43.09
+0.60 (1.41%)
Sep 5, 2025, 4:00 PM - Market closed

TNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202543.1544.1541.6043.0943.091.41%20,028,261
Sep 4, 202541.2742.5340.9442.4942.493.63%10,470,813
Sep 3, 202540.8041.8140.3841.0041.00-0.29%10,186,582
Sep 2, 202540.1041.3739.8241.1241.12-1.70%11,622,863
Aug 29, 202542.6642.8141.3841.8341.83-1.41%10,667,495
Aug 28, 202542.8742.8741.9742.4342.430.35%9,791,668
Aug 27, 202541.1142.3841.0342.2842.282.08%9,900,299
Aug 26, 202540.6741.7240.5541.4241.422.37%10,777,062
Aug 25, 202541.3741.4640.4440.4640.46-3.09%12,488,175
Aug 22, 202538.0442.0437.9541.7541.7511.63%28,717,259
Aug 21, 202536.6137.5736.2937.4037.400.75%13,258,660
Aug 20, 202537.3837.6036.2737.1237.12-1.09%16,169,003
Aug 19, 202538.4538.9437.2837.5337.53-2.39%13,827,335
Aug 18, 202538.0638.6937.9438.4538.451.08%7,694,184
Aug 15, 202538.8038.8637.4938.0438.04-1.45%13,566,307
Aug 14, 202538.7338.9137.5538.6038.60-3.96%19,956,902
Aug 13, 202538.7140.2938.4840.1940.195.90%19,198,955
Aug 12, 202535.6338.0535.3037.9537.958.77%17,701,257
Aug 11, 202535.1035.5734.6834.8934.89-0.09%10,041,714
Aug 8, 202535.2835.5234.6634.9234.920.49%9,085,119
Aug 7, 202536.1036.1734.1234.7534.75-0.97%12,670,765
Aug 6, 202535.2735.2934.5235.0935.09-0.37%10,437,041
Aug 5, 202535.0335.4234.0035.2235.221.59%12,530,436
Aug 4, 202533.2434.6833.0634.6734.676.55%12,675,988
Aug 1, 202533.1433.3131.3432.5432.54-6.22%20,912,774
Jul 31, 202535.2235.9634.4534.7034.70-2.94%17,991,830
Jul 30, 202536.7737.3835.0535.7535.75-1.57%15,240,385
Jul 29, 202537.7337.7935.9936.3236.32-1.92%12,423,503
Jul 28, 202537.6537.6936.6837.0337.03-0.32%11,596,143
Jul 25, 202537.1937.2536.2637.1537.150.92%10,436,967
Jul 24, 202537.8037.9436.7736.8136.81-4.07%12,196,632
Jul 23, 202537.4538.3837.0938.3738.374.55%10,780,309
Jul 22, 202535.9336.9535.4536.7036.702.43%11,713,464
Jul 21, 202536.8637.2835.7635.8335.83-1.16%12,000,885
Jul 18, 202537.7237.7736.1036.2536.25-2.11%13,824,993
Jul 17, 202535.7337.2135.5537.0337.033.78%12,813,529
Jul 16, 202535.3335.8533.7735.6835.682.76%19,584,202
Jul 15, 202537.2637.3434.6934.7234.72-5.75%19,540,204
Jul 14, 202535.9436.8935.8036.8436.842.05%10,902,487
Jul 11, 202536.8737.0436.0636.1036.10-4.17%14,864,471
Jul 10, 202537.0038.3136.7537.6737.671.48%12,862,164
Jul 9, 202536.6437.1535.9237.1237.123.08%15,962,177
Jul 8, 202535.6736.5035.5736.0136.012.01%12,798,211
Jul 7, 202536.1736.7834.6235.3035.30-4.36%19,479,648
Jul 3, 202536.4537.0536.3136.9136.912.53%10,747,190
Jul 2, 202534.7436.0334.2836.0036.004.14%15,351,891
Jul 1, 202532.9735.7232.7634.5734.573.07%22,513,870
Jun 30, 202533.9333.9333.3433.5433.540.36%11,394,282
Jun 27, 202533.6534.2632.7633.4233.420.18%15,712,363
Jun 26, 202532.2233.4332.1633.3633.364.61%12,207,298