Direxion Daily Small Cap Bull 3X ETF (TNA)
NYSEARCA: TNA · Real-Time Price · USD
55.51
+2.12 (3.97%)
At close: Oct 15, 2026, 4:00 PM
55.26
-0.25 (-0.45%)
After-hours: Oct 15, 2026, 7:45 PM EDT
TNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 53.42 | 55.60 | 53.06 | 55.51 | 55.51 | 3.97% | 5,464,578 |
| Oct 14, 2026 | 54.65 | 55.29 | 52.77 | 53.39 | 53.39 | -5.85% | 6,788,236 |
| Oct 13, 2026 | 57.47 | 57.92 | 55.97 | 56.71 | 56.71 | -1.27% | 4,985,857 |
| Oct 12, 2026 | 57.81 | 58.22 | 57.38 | 57.44 | 57.44 | -1.15% | 2,914,600 |
| Oct 9, 2026 | 57.65 | 58.69 | 57.21 | 58.11 | 58.11 | 1.41% | 4,219,845 |
| Oct 8, 2026 | 56.54 | 57.46 | 55.43 | 57.30 | 57.30 | -0.23% | 6,989,732 |
| Oct 7, 2026 | 57.77 | 58.26 | 56.94 | 57.43 | 57.43 | -3.85% | 5,933,316 |
| Oct 6, 2026 | 61.72 | 61.87 | 59.38 | 59.73 | 59.73 | -2.19% | 5,769,909 |
| Oct 5, 2026 | 60.16 | 61.61 | 58.93 | 61.07 | 61.07 | 2.04% | 4,442,401 |
| Oct 2, 2026 | 60.39 | 61.15 | 59.49 | 59.85 | 59.85 | 2.54% | 6,785,762 |
| Oct 1, 2026 | 57.33 | 59.36 | 56.17 | 58.37 | 58.37 | 1.09% | 8,128,788 |
| Sep 30, 2026 | 59.15 | 59.31 | 57.68 | 57.74 | 57.74 | -1.20% | 4,724,857 |
| Sep 29, 2026 | 59.22 | 59.70 | 57.43 | 58.44 | 58.44 | -1.12% | 4,842,801 |
| Sep 28, 2026 | 59.27 | 60.30 | 58.30 | 59.10 | 59.10 | -2.09% | 5,021,808 |
| Sep 25, 2026 | 60.58 | 61.32 | 59.38 | 60.36 | 60.36 | 0.28% | 4,851,521 |
| Sep 24, 2026 | 60.00 | 60.56 | 58.53 | 60.19 | 60.19 | -0.40% | 5,415,204 |
| Sep 23, 2026 | 63.09 | 63.20 | 60.36 | 60.43 | 60.43 | -5.42% | 5,949,254 |
| Sep 22, 2026 | 64.14 | 65.06 | 63.13 | 63.89 | 63.89 | 1.67% | 4,767,789 |
| Sep 21, 2026 | 63.31 | 63.45 | 62.44 | 62.88 | 62.84 | 1.55% | 2,511,754 |
| Sep 18, 2026 | 62.50 | 62.72 | 60.95 | 61.92 | 61.88 | -1.45% | 3,842,291 |
| Sep 17, 2026 | 64.53 | 64.71 | 62.75 | 62.83 | 62.79 | 1.39% | 3,112,374 |
| Sep 16, 2026 | 63.01 | 63.97 | 60.05 | 61.97 | 61.93 | -1.29% | 5,525,814 |
| Sep 15, 2026 | 63.73 | 63.94 | 62.05 | 62.78 | 62.74 | -2.03% | 3,411,885 |
| Sep 14, 2026 | 63.84 | 65.42 | 63.56 | 64.08 | 64.04 | -1.13% | 3,558,735 |
| Sep 11, 2026 | 66.04 | 66.49 | 64.74 | 64.81 | 64.77 | 1.08% | 3,035,635 |
| Sep 10, 2026 | 64.65 | 65.52 | 63.75 | 64.12 | 64.08 | -3.02% | 3,801,530 |
| Sep 9, 2026 | 68.06 | 68.55 | 65.90 | 66.12 | 66.08 | -4.15% | 3,908,433 |
| Sep 8, 2026 | 69.40 | 69.94 | 68.66 | 68.98 | 68.93 | -1.30% | 2,612,469 |
| Sep 4, 2026 | 68.26 | 70.03 | 68.18 | 69.89 | 69.84 | 0.72% | 2,282,240 |
| Sep 3, 2026 | 69.80 | 70.06 | 68.17 | 69.39 | 69.34 | 1.17% | 2,472,697 |
| Sep 2, 2026 | 66.93 | 68.82 | 66.69 | 68.59 | 68.54 | 3.49% | 2,938,075 |
| Sep 1, 2026 | 67.23 | 67.92 | 65.86 | 66.28 | 66.24 | -3.40% | 3,806,027 |
| Aug 31, 2026 | 69.45 | 69.63 | 67.76 | 68.61 | 68.56 | -1.92% | 3,403,934 |
| Aug 28, 2026 | 72.81 | 73.33 | 69.89 | 69.95 | 69.90 | -4.09% | 4,331,277 |
| Aug 27, 2026 | 72.17 | 73.29 | 71.75 | 72.93 | 72.88 | 0.83% | 2,709,221 |
| Aug 26, 2026 | 72.13 | 73.05 | 71.76 | 72.33 | 72.28 | -0.30% | 2,039,495 |
| Aug 25, 2026 | 72.82 | 72.93 | 71.63 | 72.55 | 72.50 | 1.23% | 2,024,844 |
| Aug 24, 2026 | 72.82 | 72.94 | 71.28 | 71.67 | 71.62 | -1.98% | 3,074,778 |
| Aug 21, 2026 | 73.06 | 73.38 | 71.85 | 73.12 | 73.07 | 2.14% | 3,174,673 |
| Aug 20, 2026 | 72.72 | 73.30 | 71.10 | 71.59 | 71.54 | -3.96% | 4,621,545 |
| Aug 19, 2026 | 75.42 | 75.78 | 74.20 | 74.54 | 74.49 | 1.41% | 3,051,977 |
| Aug 18, 2026 | 75.20 | 75.68 | 73.41 | 73.50 | 73.45 | -3.80% | 3,680,819 |
| Aug 17, 2026 | 76.36 | 76.59 | 75.76 | 76.40 | 76.35 | -0.96% | 3,267,294 |
| Aug 14, 2026 | 75.87 | 77.24 | 75.46 | 77.14 | 77.09 | 1.45% | 2,619,636 |
| Aug 13, 2026 | 76.49 | 77.20 | 75.50 | 76.04 | 75.99 | 0.70% | 3,190,792 |
| Aug 12, 2026 | 75.70 | 75.99 | 74.19 | 75.51 | 75.46 | 1.71% | 3,991,429 |
| Aug 11, 2026 | 74.22 | 74.95 | 73.94 | 74.24 | 74.19 | 0.99% | 2,668,332 |
| Aug 10, 2026 | 73.94 | 74.56 | 72.85 | 73.51 | 73.46 | -1.57% | 3,330,313 |
| Aug 7, 2026 | 73.88 | 75.03 | 73.43 | 74.68 | 74.63 | 3.25% | 2,877,531 |
| Aug 6, 2026 | 73.34 | 74.66 | 72.15 | 72.33 | 72.28 | -1.59% | 2,859,579 |