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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 43.15 | 44.15 | 41.60 | 43.09 | 43.09 | 1.41% | 20,028,261 |
Sep 4, 2025 | 41.27 | 42.53 | 40.94 | 42.49 | 42.49 | 3.63% | 10,470,813 |
Sep 3, 2025 | 40.80 | 41.81 | 40.38 | 41.00 | 41.00 | -0.29% | 10,186,582 |
Sep 2, 2025 | 40.10 | 41.37 | 39.82 | 41.12 | 41.12 | -1.70% | 11,622,863 |
Aug 29, 2025 | 42.66 | 42.81 | 41.38 | 41.83 | 41.83 | -1.41% | 10,667,495 |
Aug 28, 2025 | 42.87 | 42.87 | 41.97 | 42.43 | 42.43 | 0.35% | 9,791,668 |
Aug 27, 2025 | 41.11 | 42.38 | 41.03 | 42.28 | 42.28 | 2.08% | 9,900,299 |
Aug 26, 2025 | 40.67 | 41.72 | 40.55 | 41.42 | 41.42 | 2.37% | 10,777,062 |
Aug 25, 2025 | 41.37 | 41.46 | 40.44 | 40.46 | 40.46 | -3.09% | 12,488,175 |
Aug 22, 2025 | 38.04 | 42.04 | 37.95 | 41.75 | 41.75 | 11.63% | 28,717,259 |
Aug 21, 2025 | 36.61 | 37.57 | 36.29 | 37.40 | 37.40 | 0.75% | 13,258,660 |
Aug 20, 2025 | 37.38 | 37.60 | 36.27 | 37.12 | 37.12 | -1.09% | 16,169,003 |
Aug 19, 2025 | 38.45 | 38.94 | 37.28 | 37.53 | 37.53 | -2.39% | 13,827,335 |
Aug 18, 2025 | 38.06 | 38.69 | 37.94 | 38.45 | 38.45 | 1.08% | 7,694,184 |
Aug 15, 2025 | 38.80 | 38.86 | 37.49 | 38.04 | 38.04 | -1.45% | 13,566,307 |
Aug 14, 2025 | 38.73 | 38.91 | 37.55 | 38.60 | 38.60 | -3.96% | 19,956,902 |
Aug 13, 2025 | 38.71 | 40.29 | 38.48 | 40.19 | 40.19 | 5.90% | 19,198,955 |
Aug 12, 2025 | 35.63 | 38.05 | 35.30 | 37.95 | 37.95 | 8.77% | 17,701,257 |
Aug 11, 2025 | 35.10 | 35.57 | 34.68 | 34.89 | 34.89 | -0.09% | 10,041,714 |
Aug 8, 2025 | 35.28 | 35.52 | 34.66 | 34.92 | 34.92 | 0.49% | 9,085,119 |
Aug 7, 2025 | 36.10 | 36.17 | 34.12 | 34.75 | 34.75 | -0.97% | 12,670,765 |
Aug 6, 2025 | 35.27 | 35.29 | 34.52 | 35.09 | 35.09 | -0.37% | 10,437,041 |
Aug 5, 2025 | 35.03 | 35.42 | 34.00 | 35.22 | 35.22 | 1.59% | 12,530,436 |
Aug 4, 2025 | 33.24 | 34.68 | 33.06 | 34.67 | 34.67 | 6.55% | 12,675,988 |
Aug 1, 2025 | 33.14 | 33.31 | 31.34 | 32.54 | 32.54 | -6.22% | 20,912,774 |
Jul 31, 2025 | 35.22 | 35.96 | 34.45 | 34.70 | 34.70 | -2.94% | 17,991,830 |
Jul 30, 2025 | 36.77 | 37.38 | 35.05 | 35.75 | 35.75 | -1.57% | 15,240,385 |
Jul 29, 2025 | 37.73 | 37.79 | 35.99 | 36.32 | 36.32 | -1.92% | 12,423,503 |
Jul 28, 2025 | 37.65 | 37.69 | 36.68 | 37.03 | 37.03 | -0.32% | 11,596,143 |
Jul 25, 2025 | 37.19 | 37.25 | 36.26 | 37.15 | 37.15 | 0.92% | 10,436,967 |
Jul 24, 2025 | 37.80 | 37.94 | 36.77 | 36.81 | 36.81 | -4.07% | 12,196,632 |
Jul 23, 2025 | 37.45 | 38.38 | 37.09 | 38.37 | 38.37 | 4.55% | 10,780,309 |
Jul 22, 2025 | 35.93 | 36.95 | 35.45 | 36.70 | 36.70 | 2.43% | 11,713,464 |
Jul 21, 2025 | 36.86 | 37.28 | 35.76 | 35.83 | 35.83 | -1.16% | 12,000,885 |
Jul 18, 2025 | 37.72 | 37.77 | 36.10 | 36.25 | 36.25 | -2.11% | 13,824,993 |
Jul 17, 2025 | 35.73 | 37.21 | 35.55 | 37.03 | 37.03 | 3.78% | 12,813,529 |
Jul 16, 2025 | 35.33 | 35.85 | 33.77 | 35.68 | 35.68 | 2.76% | 19,584,202 |
Jul 15, 2025 | 37.26 | 37.34 | 34.69 | 34.72 | 34.72 | -5.75% | 19,540,204 |
Jul 14, 2025 | 35.94 | 36.89 | 35.80 | 36.84 | 36.84 | 2.05% | 10,902,487 |
Jul 11, 2025 | 36.87 | 37.04 | 36.06 | 36.10 | 36.10 | -4.17% | 14,864,471 |
Jul 10, 2025 | 37.00 | 38.31 | 36.75 | 37.67 | 37.67 | 1.48% | 12,862,164 |
Jul 9, 2025 | 36.64 | 37.15 | 35.92 | 37.12 | 37.12 | 3.08% | 15,962,177 |
Jul 8, 2025 | 35.67 | 36.50 | 35.57 | 36.01 | 36.01 | 2.01% | 12,798,211 |
Jul 7, 2025 | 36.17 | 36.78 | 34.62 | 35.30 | 35.30 | -4.36% | 19,479,648 |
Jul 3, 2025 | 36.45 | 37.05 | 36.31 | 36.91 | 36.91 | 2.53% | 10,747,190 |
Jul 2, 2025 | 34.74 | 36.03 | 34.28 | 36.00 | 36.00 | 4.14% | 15,351,891 |
Jul 1, 2025 | 32.97 | 35.72 | 32.76 | 34.57 | 34.57 | 3.07% | 22,513,870 |
Jun 30, 2025 | 33.93 | 33.93 | 33.34 | 33.54 | 33.54 | 0.36% | 11,394,282 |
Jun 27, 2025 | 33.65 | 34.26 | 32.76 | 33.42 | 33.42 | 0.18% | 15,712,363 |
Jun 26, 2025 | 32.22 | 33.43 | 32.16 | 33.36 | 33.36 | 4.61% | 12,207,298 |