Direxion Daily Small Cap Bull 3x Shares (TNA)
NYSEARCA: TNA · Real-Time Price · USD
48.13
-0.64 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
48.55
+0.42 (0.87%)
Pre-market: Dec 8, 2025, 4:06 AM EST
TNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.57 | 49.23 | 47.86 | 48.13 | 48.13 | -1.31% | 8,629,239 |
| Dec 4, 2025 | 47.19 | 49.26 | 46.92 | 48.77 | 48.77 | 2.57% | 10,491,558 |
| Dec 3, 2025 | 45.59 | 47.66 | 45.27 | 47.55 | 47.55 | 5.36% | 10,550,206 |
| Dec 2, 2025 | 46.33 | 46.35 | 45.09 | 45.13 | 45.13 | -0.55% | 8,312,728 |
| Dec 1, 2025 | 45.34 | 46.52 | 45.22 | 45.38 | 45.38 | -3.61% | 8,010,490 |
| Nov 28, 2025 | 46.78 | 47.16 | 46.20 | 47.08 | 47.08 | 1.57% | 4,588,001 |
| Nov 26, 2025 | 45.11 | 47.18 | 44.97 | 46.35 | 46.35 | 2.59% | 9,095,476 |
| Nov 25, 2025 | 42.85 | 45.39 | 42.47 | 45.18 | 45.18 | 6.58% | 12,972,995 |
| Nov 24, 2025 | 40.40 | 42.64 | 40.16 | 42.39 | 42.39 | 5.32% | 10,853,633 |
| Nov 21, 2025 | 37.50 | 40.95 | 37.33 | 40.25 | 40.25 | 8.34% | 23,055,693 |
| Nov 20, 2025 | 41.23 | 42.16 | 37.03 | 37.15 | 37.15 | -5.61% | 22,297,354 |
| Nov 19, 2025 | 39.51 | 40.79 | 38.82 | 39.36 | 39.36 | 0.05% | 11,206,216 |
| Nov 18, 2025 | 38.27 | 40.15 | 38.09 | 39.34 | 39.34 | 0.85% | 20,186,485 |
| Nov 17, 2025 | 40.93 | 41.65 | 38.50 | 39.01 | 39.01 | -5.95% | 13,650,246 |
| Nov 14, 2025 | 39.34 | 42.12 | 39.31 | 41.48 | 41.48 | 0.68% | 17,165,327 |
| Nov 13, 2025 | 43.96 | 44.42 | 40.66 | 41.20 | 41.20 | -8.38% | 17,839,252 |
| Nov 12, 2025 | 45.64 | 46.48 | 44.79 | 44.97 | 44.97 | -0.73% | 11,360,232 |
| Nov 11, 2025 | 44.85 | 45.58 | 44.35 | 45.30 | 45.30 | 0.24% | 8,508,488 |
| Nov 10, 2025 | 45.74 | 45.86 | 44.24 | 45.19 | 45.19 | 2.99% | 10,821,747 |
| Nov 7, 2025 | 42.18 | 43.93 | 41.03 | 43.88 | 43.88 | 1.43% | 18,705,238 |
| Nov 6, 2025 | 45.46 | 45.74 | 43.06 | 43.26 | 43.26 | -5.36% | 14,540,480 |
| Nov 5, 2025 | 44.23 | 46.27 | 44.06 | 45.71 | 45.71 | 4.31% | 13,371,384 |
| Nov 4, 2025 | 44.15 | 45.44 | 43.70 | 43.82 | 43.82 | -5.19% | 14,149,644 |
| Nov 3, 2025 | 46.64 | 46.80 | 44.57 | 46.22 | 46.22 | -1.07% | 12,999,457 |
| Oct 31, 2025 | 46.02 | 47.01 | 45.29 | 46.72 | 46.72 | 1.68% | 13,074,280 |
| Oct 30, 2025 | 46.21 | 47.83 | 45.82 | 45.95 | 45.95 | -2.52% | 15,462,539 |
| Oct 29, 2025 | 48.27 | 49.61 | 45.89 | 47.14 | 47.14 | -2.48% | 23,376,786 |
| Oct 28, 2025 | 48.72 | 49.49 | 47.87 | 48.34 | 48.34 | -1.71% | 10,744,069 |
| Oct 27, 2025 | 50.00 | 50.26 | 48.70 | 49.18 | 49.18 | 1.11% | 10,386,075 |
| Oct 24, 2025 | 48.86 | 49.61 | 48.40 | 48.64 | 48.64 | 3.58% | 10,207,556 |
| Oct 23, 2025 | 45.77 | 47.36 | 45.44 | 46.96 | 46.96 | 3.76% | 10,165,541 |
| Oct 22, 2025 | 46.81 | 47.28 | 43.81 | 45.26 | 45.26 | -4.43% | 18,188,218 |
| Oct 21, 2025 | 47.62 | 48.16 | 46.52 | 47.36 | 47.36 | -1.42% | 9,825,501 |
| Oct 20, 2025 | 47.19 | 48.17 | 46.95 | 48.04 | 48.04 | 5.79% | 8,981,128 |
| Oct 17, 2025 | 45.38 | 46.42 | 44.34 | 45.41 | 45.41 | -2.26% | 16,993,467 |
| Oct 16, 2025 | 49.97 | 50.09 | 45.82 | 46.46 | 46.46 | -6.26% | 20,157,176 |
| Oct 15, 2025 | 49.58 | 50.96 | 47.67 | 49.56 | 49.56 | 2.99% | 15,734,374 |
| Oct 14, 2025 | 44.38 | 49.11 | 43.89 | 48.12 | 48.12 | 4.31% | 17,075,465 |
| Oct 13, 2025 | 44.78 | 46.29 | 44.58 | 46.13 | 46.13 | 8.16% | 12,834,952 |
| Oct 10, 2025 | 47.22 | 47.85 | 42.53 | 42.65 | 42.65 | -9.04% | 28,443,326 |
| Oct 9, 2025 | 47.60 | 48.12 | 46.25 | 46.89 | 46.89 | -1.88% | 11,210,595 |
| Oct 8, 2025 | 47.01 | 47.95 | 46.17 | 47.79 | 47.79 | 3.00% | 9,084,791 |
| Oct 7, 2025 | 48.28 | 48.41 | 45.84 | 46.40 | 46.40 | -3.21% | 11,309,638 |
| Oct 6, 2025 | 48.42 | 48.89 | 47.50 | 47.94 | 47.94 | 1.20% | 10,583,876 |
| Oct 3, 2025 | 47.08 | 48.66 | 46.93 | 47.37 | 47.37 | 2.20% | 15,752,643 |
| Oct 2, 2025 | 45.80 | 46.41 | 44.96 | 46.35 | 46.35 | 1.73% | 9,322,034 |
| Oct 1, 2025 | 44.48 | 45.84 | 44.47 | 45.56 | 45.56 | 0.71% | 10,136,487 |
| Sep 30, 2025 | 44.76 | 45.33 | 43.82 | 45.24 | 45.24 | 0.42% | 10,021,172 |
| Sep 29, 2025 | 45.75 | 45.79 | 44.64 | 45.05 | 45.05 | 0.24% | 9,202,088 |
| Sep 26, 2025 | 44.03 | 45.09 | 43.83 | 44.94 | 44.94 | 2.44% | 11,211,628 |
| Sep 25, 2025 | 43.69 | 44.23 | 42.88 | 43.87 | 43.87 | -2.83% | 13,775,597 |
| Sep 24, 2025 | 46.50 | 46.86 | 45.13 | 45.15 | 45.15 | -2.76% | 9,813,548 |
| Sep 23, 2025 | 47.10 | 48.35 | 46.21 | 46.43 | 46.43 | -0.88% | 11,989,457 |
| Sep 22, 2025 | 45.62 | 47.05 | 45.00 | 46.84 | 46.77 | 1.85% | 9,383,842 |
| Sep 19, 2025 | 47.52 | 47.52 | 45.77 | 45.99 | 45.92 | -2.40% | 12,775,985 |
| Sep 18, 2025 | 44.95 | 47.31 | 44.58 | 47.12 | 47.05 | 7.21% | 16,821,461 |
| Sep 17, 2025 | 43.87 | 46.84 | 42.93 | 43.95 | 43.88 | 0.90% | 29,462,208 |
| Sep 16, 2025 | 43.71 | 43.95 | 42.77 | 43.56 | 43.49 | -0.62% | 10,606,941 |
| Sep 15, 2025 | 43.75 | 44.19 | 43.39 | 43.83 | 43.76 | 1.22% | 9,551,542 |
| Sep 12, 2025 | 44.32 | 44.38 | 43.22 | 43.30 | 43.23 | -2.98% | 10,373,275 |
| Sep 11, 2025 | 42.57 | 44.73 | 42.25 | 44.63 | 44.56 | 5.41% | 12,745,388 |
| Sep 10, 2025 | 42.85 | 43.34 | 41.85 | 42.34 | 42.27 | -0.52% | 12,961,732 |
| Sep 9, 2025 | 43.18 | 43.21 | 41.83 | 42.56 | 42.49 | -1.89% | 11,993,310 |
| Sep 8, 2025 | 43.51 | 43.54 | 42.36 | 43.38 | 43.31 | 0.67% | 9,775,325 |
| Sep 5, 2025 | 43.15 | 44.15 | 41.60 | 43.09 | 43.02 | 1.41% | 20,135,823 |
| Sep 4, 2025 | 41.27 | 42.53 | 40.94 | 42.49 | 42.42 | 3.63% | 10,470,813 |
| Sep 3, 2025 | 40.80 | 41.81 | 40.38 | 41.00 | 40.94 | -0.29% | 10,347,830 |
| Sep 2, 2025 | 40.10 | 41.37 | 39.82 | 41.12 | 41.06 | -1.70% | 11,622,863 |
| Aug 29, 2025 | 42.66 | 42.81 | 41.38 | 41.83 | 41.77 | -1.41% | 10,667,495 |
| Aug 28, 2025 | 42.87 | 42.87 | 41.97 | 42.43 | 42.36 | 0.35% | 9,791,668 |
| Aug 27, 2025 | 41.11 | 42.38 | 41.03 | 42.28 | 42.21 | 2.08% | 9,900,299 |
| Aug 26, 2025 | 40.67 | 41.72 | 40.55 | 41.42 | 41.36 | 2.37% | 10,777,062 |
| Aug 25, 2025 | 41.37 | 41.46 | 40.44 | 40.46 | 40.40 | -3.09% | 12,488,175 |
| Aug 22, 2025 | 38.04 | 42.04 | 37.95 | 41.75 | 41.69 | 11.63% | 28,717,259 |
| Aug 21, 2025 | 36.61 | 37.57 | 36.29 | 37.40 | 37.34 | 0.75% | 13,258,660 |
| Aug 20, 2025 | 37.38 | 37.60 | 36.27 | 37.12 | 37.06 | -1.09% | 16,169,003 |
| Aug 19, 2025 | 38.45 | 38.94 | 37.28 | 37.53 | 37.47 | -2.39% | 13,827,335 |
| Aug 18, 2025 | 38.06 | 38.69 | 37.94 | 38.45 | 38.39 | 1.08% | 7,694,184 |
| Aug 15, 2025 | 38.80 | 38.86 | 37.49 | 38.04 | 37.98 | -1.45% | 13,566,307 |
| Aug 14, 2025 | 38.73 | 38.91 | 37.55 | 38.60 | 38.54 | -3.96% | 19,956,902 |
| Aug 13, 2025 | 38.71 | 40.29 | 38.48 | 40.19 | 40.13 | 5.90% | 19,198,955 |
| Aug 12, 2025 | 35.63 | 38.05 | 35.30 | 37.95 | 37.89 | 8.77% | 17,701,257 |
| Aug 11, 2025 | 35.10 | 35.57 | 34.68 | 34.89 | 34.84 | -0.09% | 10,041,714 |
| Aug 8, 2025 | 35.28 | 35.52 | 34.66 | 34.92 | 34.87 | 0.49% | 9,085,119 |
| Aug 7, 2025 | 36.10 | 36.17 | 34.12 | 34.75 | 34.70 | -0.97% | 12,670,765 |
| Aug 6, 2025 | 35.27 | 35.29 | 34.52 | 35.09 | 35.04 | -0.37% | 10,437,041 |
| Aug 5, 2025 | 35.03 | 35.42 | 34.00 | 35.22 | 35.17 | 1.59% | 12,530,436 |
| Aug 4, 2025 | 33.24 | 34.68 | 33.06 | 34.67 | 34.62 | 6.55% | 12,675,988 |
| Aug 1, 2025 | 33.14 | 33.31 | 31.34 | 32.54 | 32.49 | -6.22% | 20,912,774 |
| Jul 31, 2025 | 35.22 | 35.96 | 34.45 | 34.70 | 34.65 | -2.94% | 17,991,830 |
| Jul 30, 2025 | 36.77 | 37.38 | 35.05 | 35.75 | 35.69 | -1.57% | 15,240,385 |
| Jul 29, 2025 | 37.73 | 37.79 | 35.99 | 36.32 | 36.26 | -1.92% | 12,423,503 |
| Jul 28, 2025 | 37.65 | 37.69 | 36.68 | 37.03 | 36.97 | -0.32% | 11,596,143 |
| Jul 25, 2025 | 37.19 | 37.25 | 36.26 | 37.15 | 37.09 | 0.92% | 10,436,967 |
| Jul 24, 2025 | 37.80 | 37.94 | 36.77 | 36.81 | 36.75 | -4.07% | 12,196,632 |
| Jul 23, 2025 | 37.45 | 38.38 | 37.09 | 38.37 | 38.31 | 4.55% | 10,780,309 |
| Jul 22, 2025 | 35.93 | 36.95 | 35.45 | 36.70 | 36.64 | 2.43% | 11,713,464 |
| Jul 21, 2025 | 36.86 | 37.28 | 35.76 | 35.83 | 35.77 | -1.16% | 12,000,885 |
| Jul 18, 2025 | 37.72 | 37.77 | 36.10 | 36.25 | 36.19 | -2.11% | 13,824,993 |
| Jul 17, 2025 | 35.73 | 37.21 | 35.55 | 37.03 | 36.97 | 3.78% | 12,813,529 |