Direxion Daily Small Cap Bull 3x Shares (TNA)
NYSEARCA: TNA · Real-Time Price · USD
49.82
-3.00 (-5.68%)
At close: Mar 5, 2026, 4:00 PM EST
46.69
-3.13 (-6.28%)
Pre-market: Mar 6, 2026, 9:25 AM EST
TNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.18 | 52.22 | 48.27 | 49.82 | 49.82 | -5.68% | 16,348,512 |
| Mar 4, 2026 | 52.49 | 53.56 | 51.12 | 52.82 | 52.82 | 2.82% | 8,001,348 |
| Mar 3, 2026 | 49.89 | 52.53 | 47.73 | 51.37 | 51.37 | -5.27% | 16,739,234 |
| Mar 2, 2026 | 50.57 | 54.49 | 50.56 | 54.23 | 54.23 | 2.71% | 13,655,596 |
| Feb 27, 2026 | 53.24 | 53.64 | 51.78 | 52.80 | 52.80 | -5.14% | 10,519,792 |
| Feb 26, 2026 | 55.08 | 55.82 | 53.28 | 55.66 | 55.66 | 1.57% | 9,669,706 |
| Feb 25, 2026 | 55.23 | 55.26 | 53.52 | 54.80 | 54.80 | 1.39% | 8,279,937 |
| Feb 24, 2026 | 52.27 | 54.53 | 51.98 | 54.05 | 54.05 | 3.17% | 8,176,131 |
| Feb 23, 2026 | 54.20 | 54.79 | 50.92 | 52.39 | 52.39 | -4.71% | 13,120,822 |
| Feb 20, 2026 | 53.84 | 56.61 | 53.43 | 54.98 | 54.98 | -0.04% | 12,664,281 |
| Feb 19, 2026 | 53.74 | 55.00 | 52.82 | 55.00 | 55.00 | 0.68% | 8,287,369 |
| Feb 18, 2026 | 54.01 | 56.41 | 53.31 | 54.63 | 54.63 | 1.05% | 9,262,526 |
| Feb 17, 2026 | 53.62 | 54.85 | 51.60 | 54.06 | 54.06 | 0.17% | 10,772,360 |
| Feb 13, 2026 | 52.63 | 55.31 | 51.33 | 53.97 | 53.97 | 3.65% | 13,125,480 |
| Feb 12, 2026 | 56.71 | 56.99 | 51.32 | 52.07 | 52.07 | -6.03% | 11,897,220 |
| Feb 11, 2026 | 57.67 | 57.99 | 53.64 | 55.41 | 55.41 | -1.42% | 11,315,399 |
| Feb 10, 2026 | 56.94 | 57.72 | 56.03 | 56.21 | 56.21 | -0.83% | 6,804,386 |
| Feb 9, 2026 | 55.42 | 57.18 | 54.47 | 56.68 | 56.68 | 2.09% | 7,038,719 |
| Feb 6, 2026 | 52.38 | 55.93 | 52.34 | 55.52 | 55.52 | 10.58% | 10,706,882 |
| Feb 5, 2026 | 51.79 | 53.69 | 49.72 | 50.21 | 50.21 | -5.34% | 13,244,230 |
| Feb 4, 2026 | 55.31 | 55.61 | 50.95 | 53.04 | 53.04 | -2.64% | 14,076,076 |
| Feb 3, 2026 | 54.64 | 55.86 | 51.87 | 54.48 | 54.48 | 0.70% | 11,559,793 |
| Feb 2, 2026 | 51.83 | 55.07 | 51.79 | 54.10 | 54.10 | 2.83% | 8,606,082 |
| Jan 30, 2026 | 53.50 | 54.70 | 51.54 | 52.61 | 52.61 | -4.26% | 13,719,458 |
| Jan 29, 2026 | 55.41 | 56.03 | 52.50 | 54.95 | 54.95 | -0.05% | 9,651,822 |
| Jan 28, 2026 | 56.60 | 57.07 | 54.50 | 54.98 | 54.98 | -1.52% | 9,266,133 |
| Jan 27, 2026 | 55.42 | 55.93 | 54.57 | 55.83 | 55.83 | 0.79% | 5,821,221 |
| Jan 26, 2026 | 56.06 | 57.09 | 55.10 | 55.39 | 55.39 | -1.02% | 8,398,264 |
| Jan 23, 2026 | 58.71 | 58.75 | 55.73 | 55.96 | 55.96 | -5.58% | 10,115,753 |
| Jan 22, 2026 | 59.30 | 60.44 | 59.02 | 59.27 | 59.27 | 2.21% | 10,451,897 |
| Jan 21, 2026 | 56.01 | 58.48 | 54.95 | 57.99 | 57.99 | 5.88% | 14,173,591 |
| Jan 20, 2026 | 53.84 | 56.36 | 53.79 | 54.77 | 54.77 | -3.61% | 11,641,853 |
| Jan 16, 2026 | 56.83 | 57.74 | 56.15 | 56.82 | 56.82 | 0.21% | 8,175,042 |
| Jan 15, 2026 | 55.79 | 57.66 | 55.59 | 56.70 | 56.70 | 2.57% | 9,516,817 |
| Jan 14, 2026 | 53.97 | 55.44 | 53.42 | 55.28 | 55.28 | 2.07% | 9,336,399 |
| Jan 13, 2026 | 54.80 | 55.10 | 53.61 | 54.16 | 54.16 | -0.18% | 8,612,527 |
| Jan 12, 2026 | 52.92 | 54.36 | 52.26 | 54.26 | 54.26 | 1.44% | 8,376,880 |
| Jan 9, 2026 | 53.09 | 54.29 | 52.20 | 53.49 | 53.49 | 2.18% | 11,836,369 |
| Jan 8, 2026 | 50.23 | 52.73 | 50.02 | 52.35 | 52.35 | 3.30% | 10,761,198 |
| Jan 7, 2026 | 51.24 | 51.49 | 49.80 | 50.68 | 50.68 | -0.72% | 8,415,554 |
| Jan 6, 2026 | 48.85 | 51.15 | 48.41 | 51.05 | 51.05 | 3.87% | 9,772,030 |
| Jan 5, 2026 | 47.47 | 49.58 | 47.34 | 49.15 | 49.15 | 4.75% | 10,169,096 |
| Jan 2, 2026 | 46.33 | 47.07 | 45.30 | 46.92 | 46.92 | 3.03% | 11,105,799 |
| Dec 31, 2025 | 46.62 | 46.71 | 45.44 | 45.54 | 45.54 | -2.30% | 6,830,288 |
| Dec 30, 2025 | 47.71 | 47.80 | 46.55 | 46.61 | 46.61 | -2.16% | 6,389,668 |
| Dec 29, 2025 | 47.86 | 48.59 | 47.34 | 47.64 | 47.64 | -1.81% | 6,342,909 |
| Dec 26, 2025 | 49.24 | 49.31 | 47.95 | 48.52 | 48.52 | -1.64% | 5,867,638 |
| Dec 24, 2025 | 48.89 | 49.42 | 48.42 | 49.33 | 49.33 | 0.71% | 4,409,105 |
| Dec 23, 2025 | 49.23 | 49.67 | 48.65 | 48.98 | 48.98 | -1.92% | 6,227,824 |
| Dec 22, 2025 | 49.21 | 50.82 | 49.13 | 49.94 | 49.91 | 3.33% | 6,411,463 |
| Dec 19, 2025 | 47.47 | 48.68 | 47.38 | 48.33 | 48.30 | 2.37% | 8,247,991 |
| Dec 18, 2025 | 48.03 | 48.69 | 46.93 | 47.21 | 47.18 | 1.79% | 13,617,616 |
| Dec 17, 2025 | 48.19 | 49.21 | 46.09 | 46.38 | 46.35 | -3.17% | 10,563,773 |
| Dec 16, 2025 | 48.20 | 49.21 | 47.09 | 47.90 | 47.87 | -1.52% | 12,399,948 |
| Dec 15, 2025 | 50.77 | 50.84 | 48.54 | 48.64 | 48.61 | -2.33% | 11,810,708 |
| Dec 12, 2025 | 52.28 | 52.42 | 49.55 | 49.80 | 49.77 | -4.62% | 15,146,729 |
| Dec 11, 2025 | 50.34 | 52.32 | 50.14 | 52.21 | 52.18 | 3.51% | 12,903,811 |
| Dec 10, 2025 | 48.17 | 51.44 | 47.99 | 50.44 | 50.41 | 4.06% | 17,928,605 |
| Dec 9, 2025 | 47.82 | 49.35 | 47.74 | 48.47 | 48.44 | 0.56% | 8,267,054 |
| Dec 8, 2025 | 49.26 | 49.27 | 47.78 | 48.20 | 48.17 | 0.15% | 8,664,914 |
| Dec 5, 2025 | 48.57 | 49.23 | 47.86 | 48.13 | 48.10 | -1.31% | 8,653,239 |
| Dec 4, 2025 | 47.19 | 49.26 | 46.92 | 48.77 | 48.74 | 2.57% | 10,570,701 |
| Dec 3, 2025 | 45.59 | 47.66 | 45.27 | 47.55 | 47.52 | 5.36% | 10,651,552 |
| Dec 2, 2025 | 46.33 | 46.35 | 45.09 | 45.13 | 45.10 | -0.55% | 8,386,695 |
| Dec 1, 2025 | 45.34 | 46.52 | 45.22 | 45.38 | 45.35 | -3.61% | 8,036,198 |
| Nov 28, 2025 | 46.78 | 47.16 | 46.20 | 47.08 | 47.05 | 1.57% | 4,634,689 |
| Nov 26, 2025 | 45.11 | 47.18 | 44.97 | 46.35 | 46.32 | 2.59% | 9,120,270 |
| Nov 25, 2025 | 42.85 | 45.39 | 42.47 | 45.18 | 45.15 | 6.58% | 13,046,844 |
| Nov 24, 2025 | 40.40 | 42.64 | 40.16 | 42.39 | 42.36 | 5.32% | 10,853,633 |
| Nov 21, 2025 | 37.50 | 40.95 | 37.33 | 40.25 | 40.23 | 8.34% | 23,055,693 |
| Nov 20, 2025 | 41.23 | 42.16 | 37.03 | 37.15 | 37.13 | -5.61% | 22,297,354 |
| Nov 19, 2025 | 39.51 | 40.79 | 38.82 | 39.36 | 39.34 | 0.05% | 11,206,216 |
| Nov 18, 2025 | 38.27 | 40.15 | 38.09 | 39.34 | 39.32 | 0.85% | 20,186,485 |
| Nov 17, 2025 | 40.93 | 41.65 | 38.50 | 39.01 | 38.99 | -5.95% | 13,650,246 |
| Nov 14, 2025 | 39.34 | 42.12 | 39.31 | 41.48 | 41.45 | 0.68% | 17,165,327 |
| Nov 13, 2025 | 43.96 | 44.42 | 40.66 | 41.20 | 41.17 | -8.38% | 17,839,252 |
| Nov 12, 2025 | 45.64 | 46.48 | 44.79 | 44.97 | 44.94 | -0.73% | 11,360,232 |
| Nov 11, 2025 | 44.85 | 45.58 | 44.35 | 45.30 | 45.27 | 0.24% | 8,508,488 |
| Nov 10, 2025 | 45.74 | 45.86 | 44.24 | 45.19 | 45.16 | 2.99% | 10,821,747 |
| Nov 7, 2025 | 42.18 | 43.93 | 41.03 | 43.88 | 43.85 | 1.43% | 18,705,238 |
| Nov 6, 2025 | 45.46 | 45.74 | 43.06 | 43.26 | 43.23 | -5.36% | 14,540,480 |
| Nov 5, 2025 | 44.23 | 46.27 | 44.06 | 45.71 | 45.68 | 4.31% | 13,371,384 |
| Nov 4, 2025 | 44.15 | 45.44 | 43.70 | 43.82 | 43.79 | -5.19% | 14,149,644 |
| Nov 3, 2025 | 46.64 | 46.80 | 44.57 | 46.22 | 46.19 | -1.07% | 12,999,457 |
| Oct 31, 2025 | 46.02 | 47.01 | 45.29 | 46.72 | 46.69 | 1.68% | 13,074,280 |
| Oct 30, 2025 | 46.21 | 47.83 | 45.82 | 45.95 | 45.92 | -2.52% | 15,462,539 |
| Oct 29, 2025 | 48.27 | 49.61 | 45.89 | 47.14 | 47.11 | -2.48% | 23,376,786 |
| Oct 28, 2025 | 48.72 | 49.49 | 47.87 | 48.34 | 48.31 | -1.71% | 10,744,069 |
| Oct 27, 2025 | 50.00 | 50.26 | 48.70 | 49.18 | 49.15 | 1.11% | 10,386,075 |
| Oct 24, 2025 | 48.86 | 49.61 | 48.40 | 48.64 | 48.61 | 3.58% | 10,207,556 |
| Oct 23, 2025 | 45.77 | 47.36 | 45.44 | 46.96 | 46.93 | 3.76% | 10,165,541 |
| Oct 22, 2025 | 46.81 | 47.28 | 43.81 | 45.26 | 45.23 | -4.43% | 18,188,218 |
| Oct 21, 2025 | 47.62 | 48.16 | 46.52 | 47.36 | 47.33 | -1.42% | 9,825,501 |
| Oct 20, 2025 | 47.19 | 48.17 | 46.95 | 48.04 | 48.01 | 5.79% | 8,981,128 |
| Oct 17, 2025 | 45.38 | 46.42 | 44.34 | 45.41 | 45.38 | -2.26% | 16,993,467 |
| Oct 16, 2025 | 49.97 | 50.09 | 45.82 | 46.46 | 46.43 | -6.26% | 20,157,176 |
| Oct 15, 2025 | 49.58 | 50.96 | 47.67 | 49.56 | 49.53 | 2.99% | 15,734,374 |
| Oct 14, 2025 | 44.38 | 49.11 | 43.89 | 48.12 | 48.09 | 4.31% | 17,075,465 |
| Oct 13, 2025 | 44.78 | 46.29 | 44.58 | 46.13 | 46.10 | 8.16% | 12,834,952 |
| Oct 10, 2025 | 47.22 | 47.85 | 42.53 | 42.65 | 42.62 | -9.04% | 28,443,326 |