Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEARCA: TNA · Real-Time Price · USD

55.73

-0.58 (-1.03%)

At close: Nov 13, 2026, 4:00 PM

54.72

-1.01 (-1.81%)

After-hours: Nov 13, 2026, 7:54 PM EST

TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	56.57	56.70	54.00	55.73	55.73	-1.03%	3,870,788
Nov 12, 2026	58.20	58.68	56.08	56.31	56.31	-4.91%	4,356,816
Nov 11, 2026	59.20	59.62	58.26	59.22	59.22	2.65%	3,252,497
Nov 10, 2026	57.23	58.17	56.06	57.69	57.69	-2.05%	4,737,063
Nov 9, 2026	55.97	59.67	55.58	58.90	58.90	9.62%	6,137,112
Nov 6, 2026	52.79	54.26	51.78	53.73	53.73	2.77%	6,463,748
Nov 5, 2026	60.36	60.97	51.93	52.28	52.28	-13.62%	13,163,282
Nov 4, 2026	60.66	61.90	58.90	60.52	60.52	4.40%	6,724,646
Nov 3, 2026	58.05	59.34	57.71	57.97	57.97	0.68%	3,695,143
Nov 2, 2026	59.14	60.08	57.43	57.58	57.58	-0.33%	4,574,011
Oct 30, 2026	59.42	59.91	56.19	57.77	57.77	-4.98%	5,417,429
Oct 29, 2026	59.77	61.55	59.61	60.80	60.80	2.89%	5,584,218
Oct 28, 2026	58.45	59.21	57.69	59.09	59.09	1.29%	5,736,013
Oct 27, 2026	57.04	58.52	56.39	58.34	58.34	3.40%	3,320,583
Oct 26, 2026	55.97	57.52	55.86	56.42	56.42	1.33%	3,397,593
Oct 23, 2026	55.18	55.99	54.23	55.68	55.68	-1.17%	4,349,640
Oct 22, 2026	55.17	56.68	54.99	56.34	56.34	0.21%	4,484,744
Oct 21, 2026	56.40	56.90	55.50	56.22	56.22	0.79%	5,303,300
Oct 20, 2026	53.32	56.44	53.16	55.78	55.78	4.87%	5,752,803
Oct 19, 2026	53.49	53.97	52.85	53.19	53.19	0.91%	4,150,989
Oct 16, 2026	55.76	56.01	52.37	52.71	52.71	-5.04%	7,021,707
Oct 15, 2026	53.42	55.61	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%	6,989,065
Oct 13, 2026	57.47	57.92	55.97	56.71	56.71	-1.27%	5,017,744
Oct 12, 2026	57.81	58.22	57.38	57.44	57.44	-1.15%	2,952,791
Oct 9, 2026	57.65	58.69	57.21	58.11	58.11	1.41%	4,251,119
Oct 8, 2026	56.54	57.46	55.43	57.30	57.30	-0.23%	7,070,388
Oct 7, 2026	57.77	58.26	56.94	57.43	57.43	-3.85%	5,972,568
Oct 6, 2026	61.72	61.87	59.38	59.73	59.73	-2.19%	5,838,627
Oct 5, 2026	60.16	61.61	58.93	61.07	61.07	2.04%	4,505,125
Oct 2, 2026	60.39	61.15	59.49	59.85	59.85	2.54%	6,810,316
Oct 1, 2026	57.33	59.36	56.17	58.37	58.37	1.09%	8,174,204
Sep 30, 2026	59.15	59.31	57.68	57.74	57.74	-1.20%	4,796,965
Sep 29, 2026	59.22	59.70	57.43	58.44	58.44	-1.12%	4,990,115
Sep 28, 2026	59.27	60.30	58.30	59.10	59.10	-2.09%	5,064,186
Sep 25, 2026	60.58	61.32	59.38	60.36	60.36	0.28%	4,874,114
Sep 24, 2026	60.00	60.56	58.53	60.19	60.19	-0.40%	5,458,366
Sep 23, 2026	63.09	63.20	60.36	60.43	60.43	-5.42%	6,077,237
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