Direxion Daily Small Cap Bull 3X ETF (TNA)

NYSEARCA: TNA · Real-Time Price · USD

58.76

-2.12 (-3.48%)

At close: Apr 28, 2026, 4:00 PM EDT

58.94

+0.18 (0.31%)

After-hours: Apr 28, 2026, 6:34 PM EDT

TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.13	60.76	58.09	58.55	-	-3.83%	5,628,874
Apr 27, 2026	60.70	61.62	60.30	60.88	60.88	0.51%	4,175,055
Apr 24, 2026	60.57	61.54	59.00	60.57	60.57	1.14%	7,425,370
Apr 23, 2026	60.69	61.42	57.55	59.89	59.89	-1.07%	10,792,882
Apr 22, 2026	61.23	61.51	59.53	60.54	60.54	2.11%	6,699,865
Apr 21, 2026	61.72	62.75	58.80	59.29	59.29	-3.04%	9,613,226
Apr 20, 2026	59.42	61.36	59.32	61.15	61.15	1.76%	6,457,616
Apr 17, 2026	58.87	61.29	58.48	60.09	60.09	6.28%	9,644,984
Apr 16, 2026	56.21	56.77	55.34	56.54	56.54	0.60%	7,474,191
Apr 15, 2026	55.81	56.31	55.07	56.20	56.20	0.77%	6,380,153
Apr 14, 2026	54.82	56.20	54.30	55.77	55.77	4.11%	7,775,417
Apr 13, 2026	50.75	53.74	50.63	53.57	53.57	4.30%	7,158,647
Apr 10, 2026	52.04	52.21	50.80	51.36	51.36	-0.81%	5,965,366
Apr 9, 2026	49.94	52.32	49.94	51.78	51.78	1.77%	7,244,380
Apr 8, 2026	51.46	51.87	49.78	50.88	50.88	8.83%	11,706,982
Apr 7, 2026	45.83	47.05	44.89	46.75	46.75	0.60%	13,291,384
Apr 6, 2026	45.70	46.82	45.32	46.47	46.47	1.35%	9,584,486
Apr 2, 2026	42.45	46.45	42.42	45.85	45.85	1.93%	10,432,465
Apr 1, 2026	45.21	46.52	44.76	44.98	44.98	1.93%	10,037,295
Mar 31, 2026	41.68	44.63	41.29	44.13	44.13	10.41%	17,207,921
Mar 30, 2026	42.93	42.94	39.50	39.97	39.97	-4.38%	17,309,788
Mar 27, 2026	43.36	43.73	41.45	41.80	41.80	-5.34%	10,931,591
Mar 26, 2026	44.97	46.60	44.01	44.16	44.16	-5.20%	11,620,737
Mar 25, 2026	46.53	47.25	45.35	46.58	46.58	3.63%	11,498,104
Mar 24, 2026	43.18	45.70	42.73	44.95	44.95	1.58%	14,905,635
Mar 23, 2026	44.09	46.26	43.57	44.25	44.23	6.40%	14,762,536
Mar 20, 2026	44.16	44.44	40.60	41.59	41.57	-6.64%	16,210,563
Mar 19, 2026	42.09	45.81	41.85	44.55	44.53	1.92%	15,883,466
Mar 18, 2026	45.01	45.44	43.63	43.71	43.69	-4.79%	11,817,564
Mar 17, 2026	45.78	46.81	45.34	45.91	45.89	1.84%	8,366,590
Mar 16, 2026	45.50	46.42	44.78	45.08	45.06	2.85%	9,379,576
Mar 13, 2026	45.27	45.99	43.29	43.83	43.81	-1.17%	16,312,146
Mar 12, 2026	45.21	45.68	43.89	44.35	44.33	-6.45%	18,474,615
Mar 11, 2026	47.12	48.27	46.15	47.41	47.39	-0.71%	14,426,124
Mar 10, 2026	47.46	50.11	47.17	47.75	47.73	-0.21%	16,783,402
Mar 9, 2026	44.52	48.42	42.77	47.85	47.83	3.19%	20,734,524
Mar 6, 2026	46.77	47.77	45.82	46.37	46.35	-6.92%	21,140,926
Mar 5, 2026	51.18	52.22	48.27	49.82	49.80	-5.68%	16,517,960
Mar 4, 2026	52.49	53.56	51.12	52.82	52.80	2.82%	8,049,424
Mar 3, 2026	49.89	52.53	47.73	51.37	51.35	-5.27%	16,841,147
Mar 2, 2026	50.57	54.49	50.56	54.23	54.21	2.71%	13,687,865
Feb 27, 2026	53.24	53.64	51.78	52.80	52.78	-5.14%	10,589,044
Feb 26, 2026	55.08	55.82	53.28	55.66	55.63	1.57%	9,879,966
Feb 25, 2026	55.23	55.26	53.52	54.80	54.78	1.39%	8,392,963
Feb 24, 2026	52.27	54.53	51.98	54.05	54.03	3.17%	8,225,173
Feb 23, 2026	54.20	54.79	50.92	52.39	52.37	-4.71%	13,206,176
Feb 20, 2026	53.84	56.61	53.43	54.98	54.96	-0.04%	12,720,642
Feb 19, 2026	53.74	55.00	52.82	55.00	54.98	0.68%	8,332,591
Feb 18, 2026	54.01	56.41	53.31	54.63	54.61	1.05%	9,321,434
Feb 17, 2026	53.62	54.85	51.60	54.06	54.04	0.17%	10,787,097
Feb 13, 2026	52.63	55.31	51.33	53.97	53.95	3.65%	13,158,166
Feb 12, 2026	56.71	56.99	51.32	52.07	52.05	-6.03%	11,968,830
Feb 11, 2026	57.67	57.99	53.64	55.41	55.38	-1.42%	11,315,399
Feb 10, 2026	56.94	57.72	56.03	56.21	56.18	-0.83%	6,804,386
Feb 9, 2026	55.42	57.18	54.47	56.68	56.65	2.09%	7,038,719
Feb 6, 2026	52.38	55.93	52.34	55.52	55.49	10.58%	10,706,882
Feb 5, 2026	51.79	53.69	49.72	50.21	50.19	-5.34%	13,244,230
Feb 4, 2026	55.31	55.61	50.95	53.04	53.02	-2.64%	14,076,076
Feb 3, 2026	54.64	55.86	51.87	54.48	54.46	0.70%	11,559,793
Feb 2, 2026	51.83	55.07	51.79	54.10	54.08	2.83%	8,606,082
Jan 30, 2026	53.50	54.70	51.54	52.61	52.59	-4.26%	13,719,458
Jan 29, 2026	55.41	56.03	52.50	54.95	54.93	-0.05%	9,651,822
Jan 28, 2026	56.60	57.07	54.50	54.98	54.96	-1.52%	9,266,133
Jan 27, 2026	55.42	55.93	54.57	55.83	55.80	0.79%	5,821,221
Jan 26, 2026	56.06	57.09	55.10	55.39	55.36	-1.02%	8,398,264
Jan 23, 2026	58.71	58.75	55.73	55.96	55.93	-5.58%	10,115,753
Jan 22, 2026	59.30	60.44	59.02	59.27	59.24	2.21%	10,451,897
Jan 21, 2026	56.01	58.48	54.95	57.99	57.96	5.88%	14,173,591
Jan 20, 2026	53.84	56.36	53.79	54.77	54.75	-3.61%	11,641,853
Jan 16, 2026	56.83	57.74	56.15	56.82	56.79	0.21%	8,175,042
Jan 15, 2026	55.79	57.66	55.59	56.70	56.67	2.57%	9,516,817
Jan 14, 2026	53.97	55.44	53.42	55.28	55.26	2.07%	9,336,399
Jan 13, 2026	54.80	55.10	53.61	54.16	54.14	-0.18%	8,612,527
Jan 12, 2026	52.92	54.36	52.26	54.26	54.24	1.44%	8,376,880
Jan 9, 2026	53.09	54.29	52.20	53.49	53.47	2.18%	11,836,369
Jan 8, 2026	50.23	52.73	50.02	52.35	52.33	3.30%	10,761,198
Jan 7, 2026	51.24	51.49	49.80	50.68	50.66	-0.72%	8,415,554
Jan 6, 2026	48.85	51.15	48.41	51.05	51.03	3.87%	9,772,030
Jan 5, 2026	47.47	49.58	47.34	49.15	49.13	4.75%	10,169,096
Jan 2, 2026	46.33	47.07	45.30	46.92	46.90	3.03%	11,105,799
Dec 31, 2025	46.62	46.71	45.44	45.54	45.52	-2.30%	6,830,288
Dec 30, 2025	47.71	47.80	46.55	46.61	46.59	-2.16%	6,389,668
Dec 29, 2025	47.86	48.59	47.34	47.64	47.62	-1.81%	6,342,909
Dec 26, 2025	49.24	49.31	47.95	48.52	48.50	-1.64%	5,867,638
Dec 24, 2025	48.89	49.42	48.42	49.33	49.31	0.71%	4,409,105
Dec 23, 2025	49.23	49.67	48.65	48.98	48.96	-1.92%	6,227,824
Dec 22, 2025	49.21	50.82	49.13	49.94	49.89	3.33%	6,411,463
Dec 19, 2025	47.47	48.68	47.38	48.33	48.28	2.37%	8,247,991
Dec 18, 2025	48.03	48.69	46.93	47.21	47.16	1.79%	13,617,616
Dec 17, 2025	48.19	49.21	46.09	46.38	46.33	-3.17%	10,563,773
Dec 16, 2025	48.20	49.21	47.09	47.90	47.85	-1.52%	12,399,948
Dec 15, 2025	50.77	50.84	48.54	48.64	48.59	-2.33%	11,810,708
Dec 12, 2025	52.28	52.42	49.55	49.80	49.75	-4.62%	15,146,729
Dec 11, 2025	50.34	52.32	50.14	52.21	52.15	3.51%	12,903,811
Dec 10, 2025	48.17	51.44	47.99	50.44	50.39	4.06%	17,928,605
Dec 9, 2025	47.82	49.35	47.74	48.47	48.42	0.56%	8,267,054
Dec 8, 2025	49.26	49.27	47.78	48.20	48.15	0.15%	8,664,914
Dec 5, 2025	48.57	49.23	47.86	48.13	48.08	-1.31%	8,653,239
Dec 4, 2025	47.19	49.26	46.92	48.77	48.72	2.57%	10,570,701
Dec 3, 2025	45.59	47.66	45.27	47.55	47.50	5.36%	10,651,552