Skip to main content
logo
Direxion Daily Small Cap Bull 3x Shares (TNA)
NYSEARCA: TNA · Real-Time Price · USD
33.42
+0.06 (0.18%)
At close: Jun 27, 2025, 4:00 PM
33.13
-0.29 (-0.86%)
After-hours: Jun 27, 2025, 8:00 PM EDT

TNA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202533.6534.2632.7633.4233.420.18%15,712,363
Jun 26, 202532.2233.4332.1633.3633.364.61%12,207,298
Jun 25, 202533.0733.0931.8131.8931.89-3.16%12,293,333
Jun 24, 202532.4533.1932.0532.9332.933.16%12,910,311
Jun 23, 202530.5031.9229.7631.9231.783.57%15,861,506
Jun 20, 202531.6631.7130.4930.8230.68-0.64%12,981,744
Jun 18, 202530.5031.7930.2331.0230.881.57%11,717,646
Jun 17, 202530.8131.4230.5030.5430.40-3.20%12,086,532
Jun 16, 202531.4332.0831.0831.5531.413.34%12,201,272
Jun 13, 202530.9631.6630.2230.5330.39-5.48%21,805,064
Jun 12, 202532.0432.5331.7932.3032.15-1.22%12,748,541
Jun 11, 202533.6233.7732.5532.7032.55-1.24%19,599,310
Jun 10, 202533.1133.5532.8033.1132.961.69%11,098,916
Jun 9, 202532.8233.0132.2432.5632.412.01%14,584,728
Jun 6, 202531.7632.0431.3831.9231.784.69%14,272,709
Jun 5, 202530.5931.0629.8130.4930.35-24,522,788
Jun 4, 202530.8231.1830.3730.4930.35-0.91%10,880,779
Jun 3, 202529.6430.9929.2730.7730.634.77%19,376,905
Jun 2, 202529.1829.3828.0529.3729.241.03%10,708,735
May 30, 202529.1029.5728.4129.0728.94-1.62%18,168,661
May 29, 202529.9129.9528.8629.5529.420.85%16,788,796
May 28, 202530.2530.3929.1629.3029.17-3.14%12,484,507
May 27, 202529.3830.2728.7830.2530.117.61%14,105,853
May 23, 202526.9528.4126.9228.1127.98-1.13%14,478,507
May 22, 202528.0428.9127.7328.4328.30-0.04%14,321,712
May 21, 202529.9530.3928.2828.4428.31-8.44%18,406,927
May 20, 202530.8631.3630.5731.0630.920.16%9,041,287
May 19, 202530.0631.0529.8131.0130.87-1.37%8,026,903
May 16, 202530.8231.5330.5231.4431.302.41%10,596,370
May 15, 202530.0030.7129.5030.7030.561.86%8,568,917
May 14, 202530.7030.9030.0030.1430.00-2.62%10,677,865
May 13, 202531.1031.3730.6530.9530.811.11%12,638,768
May 12, 202530.9931.3629.7830.6130.4710.51%22,020,906
May 9, 202528.0028.3227.3627.7027.58-0.72%10,518,454
May 8, 202527.3228.5126.7127.9027.775.84%14,125,593
May 7, 202526.6726.8625.8626.3626.240.84%18,700,871
May 6, 202526.0826.8725.7026.1426.02-3.40%10,774,504
May 5, 202526.8827.6726.6727.0626.94-2.10%9,449,863
May 2, 202526.8227.9526.7527.6427.526.64%12,314,531
May 1, 202525.7726.5625.0225.9225.801.81%17,956,871
Apr 30, 202524.8125.7223.8525.4625.35-1.93%16,656,148
Apr 29, 202525.3226.2724.7825.9625.841.72%10,380,896
Apr 28, 202525.3626.0024.5925.5225.411.19%11,542,051
Apr 25, 202524.6825.2824.2225.2225.11-13,165,346
Apr 24, 202524.0025.3323.6625.2225.116.06%11,578,675
Apr 23, 202524.7725.7023.6623.7823.674.34%19,358,889
Apr 22, 202521.9823.0021.7722.7922.697.75%17,961,695
Apr 21, 202522.0022.0820.4521.1521.05-6.08%14,488,806
Apr 17, 202521.9922.8721.8122.5222.422.32%15,564,004
Apr 16, 202522.2722.6621.1422.0121.91-2.87%16,770,812