Direxion Daily Small Cap Bull 3X ETF (TNA)
NYSEARCA: TNA · Real-Time Price · USD
73.12
+1.53 (2.14%)
At close: Aug 21, 2026, 4:00 PM EDT
73.40
+0.28 (0.38%)
After-hours: Aug 21, 2026, 8:00 PM EDT
TNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 73.06 | 73.38 | 71.85 | 73.12 | 73.12 | 2.14% | 3,154,937 |
| Aug 20, 2026 | 72.72 | 73.30 | 71.10 | 71.59 | 71.59 | -3.96% | 4,612,475 |
| Aug 19, 2026 | 75.42 | 75.78 | 74.20 | 74.54 | 74.54 | 1.41% | 2,980,941 |
| Aug 18, 2026 | 75.20 | 75.68 | 73.41 | 73.50 | 73.50 | -3.80% | 3,670,915 |
| Aug 17, 2026 | 76.36 | 76.59 | 75.76 | 76.40 | 76.40 | -0.96% | 3,251,747 |
| Aug 14, 2026 | 75.87 | 77.24 | 75.46 | 77.14 | 77.14 | 1.45% | 2,584,461 |
| Aug 13, 2026 | 76.49 | 77.20 | 75.50 | 76.04 | 76.04 | 0.70% | 3,148,175 |
| Aug 12, 2026 | 75.70 | 75.99 | 74.19 | 75.51 | 75.51 | 1.71% | 3,980,273 |
| Aug 11, 2026 | 74.22 | 74.95 | 73.94 | 74.24 | 74.24 | 0.99% | 2,667,041 |
| Aug 10, 2026 | 73.94 | 74.56 | 72.85 | 73.51 | 73.51 | -1.57% | 3,302,544 |
| Aug 7, 2026 | 73.88 | 75.03 | 73.43 | 74.68 | 74.68 | 3.25% | 2,841,947 |
| Aug 6, 2026 | 73.34 | 74.66 | 72.15 | 72.33 | 72.33 | -1.59% | 2,825,013 |
| Aug 5, 2026 | 75.48 | 75.93 | 73.50 | 73.50 | 73.50 | -1.96% | 3,714,829 |
| Aug 4, 2026 | 72.01 | 75.41 | 71.73 | 74.97 | 74.97 | 5.58% | 4,749,138 |
| Aug 3, 2026 | 68.69 | 71.30 | 68.39 | 71.01 | 71.01 | 5.04% | 4,479,283 |
| Jul 31, 2026 | 69.24 | 69.51 | 65.23 | 67.60 | 67.60 | -1.37% | 5,324,381 |
| Jul 30, 2026 | 67.60 | 68.76 | 66.14 | 68.54 | 68.54 | 4.04% | 4,116,686 |
| Jul 29, 2026 | 68.60 | 69.47 | 65.66 | 65.88 | 65.88 | -4.89% | 6,977,206 |
| Jul 28, 2026 | 69.12 | 69.54 | 67.16 | 69.27 | 69.27 | 0.42% | 3,548,985 |
| Jul 27, 2026 | 69.74 | 70.77 | 67.71 | 68.98 | 68.98 | 1.74% | 3,817,473 |
| Jul 24, 2026 | 69.36 | 69.71 | 67.30 | 67.80 | 67.80 | -0.98% | 2,997,558 |
| Jul 23, 2026 | 67.61 | 69.12 | 67.13 | 68.47 | 68.47 | -1.75% | 4,166,065 |
| Jul 22, 2026 | 71.07 | 71.60 | 69.43 | 69.69 | 69.69 | -2.79% | 3,533,339 |
| Jul 21, 2026 | 69.50 | 71.84 | 68.99 | 71.69 | 71.69 | 4.26% | 2,867,593 |
| Jul 20, 2026 | 70.65 | 71.37 | 68.65 | 68.76 | 68.76 | -1.80% | 3,911,086 |
| Jul 17, 2026 | 68.56 | 71.51 | 68.28 | 70.02 | 70.02 | -1.71% | 4,864,478 |
| Jul 16, 2026 | 70.49 | 72.77 | 70.27 | 71.24 | 71.24 | -0.13% | 3,831,636 |
| Jul 15, 2026 | 70.92 | 72.30 | 70.18 | 71.33 | 71.33 | 1.26% | 3,586,847 |
| Jul 14, 2026 | 71.16 | 71.53 | 69.90 | 70.44 | 70.44 | 1.05% | 4,736,770 |
| Jul 13, 2026 | 70.87 | 71.39 | 69.14 | 69.71 | 69.71 | -2.52% | 4,826,985 |
| Jul 10, 2026 | 72.79 | 73.17 | 69.84 | 71.51 | 71.51 | -1.41% | 3,657,954 |
| Jul 9, 2026 | 71.06 | 72.98 | 70.87 | 72.53 | 72.53 | 3.82% | 4,120,964 |
| Jul 8, 2026 | 70.27 | 71.06 | 67.84 | 69.86 | 69.86 | -2.85% | 5,293,869 |
| Jul 7, 2026 | 74.08 | 74.61 | 71.13 | 71.91 | 71.91 | -2.63% | 4,766,760 |
| Jul 6, 2026 | 73.03 | 74.98 | 73.02 | 73.85 | 73.85 | 1.36% | 3,080,926 |
| Jul 2, 2026 | 75.13 | 76.40 | 71.00 | 72.86 | 72.86 | -1.98% | 5,148,704 |
| Jul 1, 2026 | 74.71 | 76.84 | 74.00 | 74.33 | 74.33 | -1.04% | 3,529,042 |
| Jun 30, 2026 | 73.84 | 75.51 | 72.92 | 75.11 | 75.11 | 1.40% | 3,775,962 |
| Jun 29, 2026 | 73.48 | 74.18 | 70.92 | 74.07 | 74.07 | 1.12% | 5,307,372 |
| Jun 26, 2026 | 72.29 | 74.79 | 71.64 | 73.25 | 73.25 | -0.92% | 7,172,292 |
| Jun 25, 2026 | 74.47 | 75.92 | 72.44 | 73.93 | 73.93 | 2.01% | 8,017,531 |
| Jun 24, 2026 | 71.87 | 74.59 | 70.98 | 72.47 | 72.47 | 1.47% | 7,294,613 |
| Jun 23, 2026 | 69.95 | 73.25 | 69.31 | 71.42 | 71.42 | -2.99% | 6,409,475 |
| Jun 22, 2026 | 72.88 | 74.61 | 72.21 | 73.71 | 73.62 | 2.70% | 4,006,941 |
| Jun 18, 2026 | 71.03 | 72.03 | 68.89 | 71.77 | 71.68 | 5.81% | 6,149,766 |
| Jun 17, 2026 | 69.76 | 72.11 | 67.24 | 67.83 | 67.75 | -2.44% | 9,083,279 |
| Jun 16, 2026 | 72.01 | 72.90 | 69.16 | 69.53 | 69.45 | -2.62% | 4,577,426 |
| Jun 15, 2026 | 72.77 | 73.69 | 70.89 | 71.40 | 71.32 | 2.42% | 6,049,736 |
| Jun 12, 2026 | 68.79 | 71.63 | 67.87 | 69.71 | 69.63 | 2.53% | 7,811,382 |
| Jun 11, 2026 | 64.07 | 68.41 | 63.76 | 67.99 | 67.91 | 8.91% | 12,159,545 |