Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEARCA: TNA · Real-Time Price · USD

44.16

-2.42 (-5.20%)

At close: Mar 26, 2026, 4:00 PM EDT

45.01

+0.85 (1.92%)

After-hours: Mar 26, 2026, 8:00 PM EDT

TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	44.97	46.60	44.01	44.16	44.16	-5.20%	11,620,737
Mar 25, 2026	46.53	47.25	45.35	46.58	46.58	3.63%	11,498,104
Mar 24, 2026	43.18	45.70	42.73	44.95	44.95	1.58%	14,905,635
Mar 23, 2026	44.09	46.26	43.57	44.25	44.23	6.40%	14,762,536
Mar 20, 2026	44.16	44.44	40.60	41.59	41.57	-6.64%	16,210,563
Mar 19, 2026	42.09	45.81	41.85	44.55	44.53	1.92%	15,883,466
Mar 18, 2026	45.01	45.44	43.63	43.71	43.69	-4.79%	11,817,564
Mar 17, 2026	45.78	46.81	45.34	45.91	45.89	1.84%	8,366,590
Mar 16, 2026	45.50	46.42	44.78	45.08	45.06	2.85%	9,379,576
Mar 13, 2026	45.27	45.99	43.29	43.83	43.81	-1.17%	16,312,146
Mar 12, 2026	45.21	45.68	43.89	44.35	44.33	-6.45%	18,474,615
Mar 11, 2026	47.12	48.27	46.15	47.41	47.39	-0.71%	14,426,124
Mar 10, 2026	47.46	50.11	47.17	47.75	47.73	-0.21%	16,783,402
Mar 9, 2026	44.52	48.42	42.77	47.85	47.83	3.19%	20,734,524
Mar 6, 2026	46.77	47.77	45.82	46.37	46.35	-6.92%	21,140,926
Mar 5, 2026	51.18	52.22	48.27	49.82	49.80	-5.68%	16,517,960
Mar 4, 2026	52.49	53.56	51.12	52.82	52.80	2.82%	8,049,424
Mar 3, 2026	49.89	52.53	47.73	51.37	51.35	-5.27%	16,841,147
Mar 2, 2026	50.57	54.49	50.56	54.23	54.21	2.71%	13,687,865
Feb 27, 2026	53.24	53.64	51.78	52.80	52.78	-5.14%	10,589,044
Feb 26, 2026	55.08	55.82	53.28	55.66	55.63	1.57%	9,879,966
Feb 25, 2026	55.23	55.26	53.52	54.80	54.78	1.39%	8,392,963
Feb 24, 2026	52.27	54.53	51.98	54.05	54.03	3.17%	8,225,173
Feb 23, 2026	54.20	54.79	50.92	52.39	52.37	-4.71%	13,206,176
Feb 20, 2026	53.84	56.61	53.43	54.98	54.96	-0.04%	12,720,642
Feb 19, 2026	53.74	55.00	52.82	55.00	54.98	0.68%	8,332,591
Feb 18, 2026	54.01	56.41	53.31	54.63	54.61	1.05%	9,321,434
Feb 17, 2026	53.62	54.85	51.60	54.06	54.04	0.17%	10,787,097
Feb 13, 2026	52.63	55.31	51.33	53.97	53.95	3.65%	13,158,166
Feb 12, 2026	56.71	56.99	51.32	52.07	52.05	-6.03%	11,968,830
Feb 11, 2026	57.67	57.99	53.64	55.41	55.38	-1.42%	11,315,399
Feb 10, 2026	56.94	57.72	56.03	56.21	56.18	-0.83%	6,804,386
Feb 9, 2026	55.42	57.18	54.47	56.68	56.65	2.09%	7,038,719
Feb 6, 2026	52.38	55.93	52.34	55.52	55.49	10.58%	10,706,882
Feb 5, 2026	51.79	53.69	49.72	50.21	50.19	-5.34%	13,244,230
Feb 4, 2026	55.31	55.61	50.95	53.04	53.02	-2.64%	14,076,076
Feb 3, 2026	54.64	55.86	51.87	54.48	54.46	0.70%	11,559,793
Feb 2, 2026	51.83	55.07	51.79	54.10	54.08	2.83%	8,606,082
Jan 30, 2026	53.50	54.70	51.54	52.61	52.59	-4.26%	13,719,458
Jan 29, 2026	55.41	56.03	52.50	54.95	54.93	-0.05%	9,651,822
Jan 28, 2026	56.60	57.07	54.50	54.98	54.96	-1.52%	9,266,133
Jan 27, 2026	55.42	55.93	54.57	55.83	55.80	0.79%	5,821,221
Jan 26, 2026	56.06	57.09	55.10	55.39	55.36	-1.02%	8,398,264
Jan 23, 2026	58.71	58.75	55.73	55.96	55.93	-5.58%	10,115,753
Jan 22, 2026	59.30	60.44	59.02	59.27	59.24	2.21%	10,451,897
Jan 21, 2026	56.01	58.48	54.95	57.99	57.96	5.88%	14,173,591
Jan 20, 2026	53.84	56.36	53.79	54.77	54.75	-3.61%	11,641,853
Jan 16, 2026	56.83	57.74	56.15	56.82	56.79	0.21%	8,175,042
Jan 15, 2026	55.79	57.66	55.59	56.70	56.67	2.57%	9,516,817
Jan 14, 2026	53.97	55.44	53.42	55.28	55.26	2.07%	9,336,399