Direxion Daily Small Cap Bull 3x Shares (TNA)

TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	48.27	49.61	45.89	47.14	47.14	-2.48%	23,376,786
Oct 28, 2025	48.72	49.49	47.87	48.34	48.34	-1.71%	10,744,069
Oct 27, 2025	50.00	50.26	48.70	49.18	49.18	1.11%	10,386,075
Oct 24, 2025	48.86	49.61	48.40	48.64	48.64	3.58%	10,207,556
Oct 23, 2025	45.77	47.36	45.44	46.96	46.96	3.76%	10,165,541
Oct 22, 2025	46.81	47.28	43.81	45.26	45.26	-4.43%	18,188,218
Oct 21, 2025	47.62	48.16	46.52	47.36	47.36	-1.42%	9,825,501
Oct 20, 2025	47.19	48.17	46.95	48.04	48.04	5.79%	8,981,128
Oct 17, 2025	45.38	46.42	44.34	45.41	45.41	-2.26%	16,993,467
Oct 16, 2025	49.97	50.09	45.82	46.46	46.46	-6.26%	20,157,176
Oct 15, 2025	49.58	50.96	47.67	49.56	49.56	2.99%	15,734,374
Oct 14, 2025	44.38	49.11	43.89	48.12	48.12	4.31%	17,075,465
Oct 13, 2025	44.78	46.29	44.58	46.13	46.13	8.16%	12,834,952
Oct 10, 2025	47.22	47.85	42.53	42.65	42.65	-9.04%	28,443,326
Oct 9, 2025	47.60	48.12	46.25	46.89	46.89	-1.88%	11,210,595
Oct 8, 2025	47.01	47.95	46.17	47.79	47.79	3.00%	9,084,791
Oct 7, 2025	48.28	48.41	45.84	46.40	46.40	-3.21%	11,309,638
Oct 6, 2025	48.42	48.89	47.50	47.94	47.94	1.20%	10,583,876
Oct 3, 2025	47.08	48.66	46.93	47.37	47.37	2.20%	15,752,643
Oct 2, 2025	45.80	46.41	44.96	46.35	46.35	1.73%	9,322,034
Oct 1, 2025	44.48	45.84	44.47	45.56	45.56	0.71%	10,136,487
Sep 30, 2025	44.76	45.33	43.82	45.24	45.24	0.42%	10,021,172
Sep 29, 2025	45.75	45.79	44.64	45.05	45.05	0.24%	9,202,088
Sep 26, 2025	44.03	45.09	43.83	44.94	44.94	2.44%	11,211,628
Sep 25, 2025	43.69	44.23	42.88	43.87	43.87	-2.83%	13,775,597
Sep 24, 2025	46.50	46.86	45.13	45.15	45.15	-2.76%	9,813,548
Sep 23, 2025	47.10	48.35	46.21	46.43	46.43	-0.88%	11,989,457
Sep 22, 2025	45.62	47.05	45.00	46.84	46.77	1.85%	9,383,842
Sep 19, 2025	47.52	47.52	45.77	45.99	45.92	-2.40%	12,775,985
Sep 18, 2025	44.95	47.31	44.58	47.12	47.05	7.21%	16,821,461
Sep 17, 2025	43.87	46.84	42.93	43.95	43.88	0.90%	29,462,208
Sep 16, 2025	43.71	43.95	42.77	43.56	43.49	-0.62%	10,606,941
Sep 15, 2025	43.75	44.19	43.39	43.83	43.76	1.22%	9,551,542
Sep 12, 2025	44.32	44.38	43.22	43.30	43.23	-2.98%	10,373,275
Sep 11, 2025	42.57	44.73	42.25	44.63	44.56	5.41%	12,745,388
Sep 10, 2025	42.85	43.34	41.85	42.34	42.27	-0.52%	12,961,732
Sep 9, 2025	43.18	43.21	41.83	42.56	42.49	-1.89%	11,993,310
Sep 8, 2025	43.51	43.54	42.36	43.38	43.31	0.67%	9,775,325
Sep 5, 2025	43.15	44.15	41.60	43.09	43.02	1.41%	20,135,823
Sep 4, 2025	41.27	42.53	40.94	42.49	42.42	3.63%	10,470,813
Sep 3, 2025	40.80	41.81	40.38	41.00	40.94	-0.29%	10,186,582
Sep 2, 2025	40.10	41.37	39.82	41.12	41.06	-1.70%	11,622,863
Aug 29, 2025	42.66	42.81	41.38	41.83	41.77	-1.41%	10,667,495
Aug 28, 2025	42.87	42.87	41.97	42.43	42.36	0.35%	9,791,668
Aug 27, 2025	41.11	42.38	41.03	42.28	42.21	2.08%	9,900,299
Aug 26, 2025	40.67	41.72	40.55	41.42	41.36	2.37%	10,777,062
Aug 25, 2025	41.37	41.46	40.44	40.46	40.40	-3.09%	12,488,175
Aug 22, 2025	38.04	42.04	37.95	41.75	41.69	11.63%	28,717,259
Aug 21, 2025	36.61	37.57	36.29	37.40	37.34	0.75%	13,258,660
Aug 20, 2025	37.38	37.60	36.27	37.12	37.06	-1.09%	16,169,003

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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