Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEARCA: TNA · Real-Time Price · USD

65.93

+0.81 (1.24%)

At close: May 11, 2026, 4:00 PM EDT

65.95

+0.02 (0.03%)

After-hours: May 11, 2026, 6:04 PM EDT

TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	65.65	67.07	65.39	65.66	-	0.83%	5,021,989
May 8, 2026	65.02	65.65	64.06	65.12	65.12	1.97%	5,562,838
May 7, 2026	67.59	67.61	63.11	63.86	63.86	-4.77%	8,143,619
May 6, 2026	66.09	67.23	64.75	67.06	67.06	4.42%	6,794,020
May 5, 2026	62.61	64.44	62.51	64.22	64.22	5.02%	5,613,268
May 4, 2026	61.68	63.09	59.97	61.15	61.15	-1.53%	8,177,201
May 1, 2026	61.70	62.43	60.31	62.10	62.10	1.37%	7,674,714
Apr 30, 2026	58.19	61.42	57.79	61.26	61.26	6.43%	7,445,772
Apr 29, 2026	58.72	59.01	56.47	57.56	57.56	-2.04%	6,532,234
Apr 28, 2026	60.13	60.76	58.09	58.76	58.76	-3.48%	6,212,381
Apr 27, 2026	60.70	61.62	60.30	60.88	60.88	0.51%	4,175,055
Apr 24, 2026	60.57	61.54	59.00	60.57	60.57	1.14%	7,425,370
Apr 23, 2026	60.69	61.42	57.55	59.89	59.89	-1.07%	10,792,882
Apr 22, 2026	61.23	61.51	59.53	60.54	60.54	2.11%	6,699,865
Apr 21, 2026	61.72	62.75	58.80	59.29	59.29	-3.04%	9,613,226
Apr 20, 2026	59.42	61.36	59.32	61.15	61.15	1.76%	6,457,616
Apr 17, 2026	58.87	61.29	58.48	60.09	60.09	6.28%	9,644,984
Apr 16, 2026	56.21	56.77	55.34	56.54	56.54	0.60%	7,474,191
Apr 15, 2026	55.81	56.31	55.07	56.20	56.20	0.77%	6,380,153
Apr 14, 2026	54.82	56.20	54.30	55.77	55.77	4.11%	7,775,417
Apr 13, 2026	50.75	53.74	50.63	53.57	53.57	4.30%	7,158,647
Apr 10, 2026	52.04	52.21	50.80	51.36	51.36	-0.81%	5,965,366
Apr 9, 2026	49.94	52.32	49.94	51.78	51.78	1.77%	7,244,380
Apr 8, 2026	51.46	51.87	49.78	50.88	50.88	8.83%	11,706,982
Apr 7, 2026	45.83	47.05	44.89	46.75	46.75	0.60%	13,291,384
Apr 6, 2026	45.70	46.82	45.32	46.47	46.47	1.35%	9,584,486
Apr 2, 2026	42.45	46.45	42.42	45.85	45.85	1.93%	10,432,465
Apr 1, 2026	45.21	46.52	44.76	44.98	44.98	1.93%	10,037,295
Mar 31, 2026	41.68	44.63	41.29	44.13	44.13	10.41%	17,207,921
Mar 30, 2026	42.93	42.94	39.50	39.97	39.97	-4.38%	17,309,788
Mar 27, 2026	43.36	43.73	41.45	41.80	41.80	-5.34%	10,931,591
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