Direxion Daily Small Cap Bull 3X ETF (BMV:TNA)
Mexico · Delayed Price · Currency is MXN 783.00
+48.00 (6.53%)
At close: Mar 31, 2026
BMV:TNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 764.00 | 783.00 | 756.00 | 783.00 | 783.00 | 6.53% | 410 |
| Mar 30, 2026 | 765.00 | 767.00 | 735.00 | 735.00 | 735.00 | -3.80% | 644 |
| Mar 27, 2026 | 784.00 | 784.00 | 764.00 | 764.00 | 764.00 | -3.90% | 430 |
| Mar 26, 2026 | 808.00 | 808.00 | 795.00 | 795.00 | 795.00 | -3.28% | 2,106 |
| Mar 25, 2026 | 836.00 | 836.00 | 822.00 | 822.00 | 822.00 | 1.48% | 1,629 |
| Mar 24, 2026 | 803.00 | 810.00 | 803.00 | 810.00 | 810.00 | 1.02% | 473 |
| Mar 23, 2026 | 795.00 | 815.00 | 790.00 | 801.86 | 801.50 | 9.35% | 786 |
| Mar 20, 2026 | 778.00 | 778.00 | 733.30 | 733.30 | 732.97 | -8.34% | 960 |
| Mar 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 799.64 | 1.91% | 5 |
| Mar 18, 2026 | 785.01 | 785.01 | 785.01 | 785.01 | 784.66 | -7.54% | 22 |
| Mar 17, 2026 | 822.00 | 849.00 | 808.50 | 849.00 | 848.62 | 7.95% | 647 |
| Mar 13, 2026 | 817.00 | 817.00 | 779.00 | 786.50 | 786.15 | -3.85% | 241 |
| Mar 12, 2026 | 804.00 | 818.00 | 789.70 | 818.00 | 817.64 | -0.73% | 1,331 |
| Mar 11, 2026 | 841.00 | 841.00 | 824.00 | 824.00 | 823.63 | -1.67% | 419 |
| Mar 10, 2026 | 838.00 | 870.00 | 838.00 | 838.00 | 837.63 | 5.14% | 1,249 |
| Mar 9, 2026 | 803.00 | 803.00 | 796.00 | 797.00 | 796.64 | -2.86% | 271 |
| Mar 6, 2026 | 863.00 | 863.00 | 820.50 | 820.50 | 820.13 | -6.55% | 1,392 |
| Mar 5, 2026 | 903.00 | 914.00 | 864.00 | 878.00 | 877.61 | -6.50% | 2,367 |
| Mar 4, 2026 | 920.00 | 939.00 | 920.00 | 939.00 | 938.58 | 2.99% | 849 |
| Mar 3, 2026 | 900.00 | 911.75 | 861.00 | 911.75 | 911.34 | -3.01% | 4,266 |
| Mar 2, 2026 | 895.00 | 940.00 | 895.00 | 940.00 | 939.58 | 4.79% | 2,037 |
| Feb 27, 2026 | 919.00 | 928.00 | 897.00 | 897.00 | 896.60 | -6.14% | 1,307 |
| Feb 26, 2026 | 948.99 | 956.00 | 924.00 | 955.70 | 955.27 | 2.00% | 3,971 |
| Feb 25, 2026 | 951.00 | 951.00 | 925.60 | 937.00 | 936.58 | 0.81% | 2,787 |
| Feb 24, 2026 | 921.75 | 938.00 | 920.00 | 929.50 | 929.09 | 2.97% | 3,137 |
| Feb 23, 2026 | 901.00 | 903.00 | 890.00 | 902.70 | 902.30 | -3.59% | 2,068 |
| Feb 20, 2026 | 935.50 | 952.00 | 919.61 | 936.32 | 935.90 | 0.46% | 2,735 |
| Feb 19, 2026 | 927.00 | 932.00 | 923.00 | 932.00 | 931.58 | -0.69% | 383 |
| Feb 18, 2026 | 959.00 | 959.00 | 938.52 | 938.52 | 938.10 | 0.81% | 96 |
| Feb 17, 2026 | 900.01 | 931.00 | 900.01 | 931.00 | 930.59 | -1.17% | 56 |
| Feb 13, 2026 | 900.00 | 941.98 | 900.00 | 941.98 | 941.56 | 4.92% | 1,109 |
| Feb 12, 2026 | 900.00 | 908.00 | 890.50 | 897.80 | 897.40 | -5.59% | 3,018 |
| Feb 11, 2026 | 984.00 | 990.00 | 949.00 | 951.00 | 950.58 | -3.07% | 69 |
| Feb 9, 2026 | 945.56 | 981.10 | 945.56 | 981.10 | 980.66 | 2.01% | 3,318 |
| Feb 6, 2026 | 930.00 | 964.23 | 926.00 | 961.76 | 961.33 | 10.31% | 3,364 |
| Feb 5, 2026 | 900.01 | 921.00 | 870.60 | 871.90 | 871.51 | -5.43% | 2,090 |
| Feb 4, 2026 | 922.01 | 922.01 | 922.01 | 922.01 | 921.60 | - | 26 |
| Feb 3, 2026 | 947.00 | 965.00 | 922.00 | 922.00 | 921.59 | -0.54% | 1,111 |
| Jan 30, 2026 | 945.00 | 974.00 | 927.00 | 927.00 | 926.59 | -1.90% | 62 |
| Jan 29, 2026 | 950.00 | 950.00 | 927.00 | 945.00 | 944.58 | -1.15% | 409 |
| Jan 28, 2026 | 956.00 | 956.00 | 956.00 | 956.00 | 955.57 | - | 66 |
| Jan 27, 2026 | 956.00 | 956.00 | 956.00 | 956.00 | 955.57 | -1.44% | 61 |
| Jan 26, 2026 | 974.25 | 974.25 | 970.00 | 970.00 | 969.57 | -0.44% | 228 |
| Jan 23, 2026 | 1,015.00 | 1,015.00 | 974.25 | 974.25 | 973.82 | -6.23% | 2,285 |
| Jan 22, 2026 | 1,050.00 | 1,055.00 | 1,039.00 | 1,039.00 | 1,038.54 | 2.36% | 991 |
| Jan 21, 2026 | 990.00 | 1,018.00 | 990.00 | 1,015.00 | 1,014.55 | 5.62% | 234 |
| Jan 20, 2026 | 981.00 | 983.75 | 961.00 | 961.00 | 960.57 | -4.14% | 840 |
| Jan 16, 2026 | 999.00 | 1,015.00 | 999.00 | 1,002.47 | 1,002.02 | -0.25% | 1,565 |
| Jan 15, 2026 | 994.00 | 1,016.00 | 994.00 | 1,005.00 | 1,004.55 | 2.87% | 1,221 |
| Jan 14, 2026 | 961.42 | 977.00 | 961.00 | 977.00 | 976.56 | 1.56% | 185 |