Direxion Small Cap Bull 3X ETF (TNA)

Last Price43.83

Change-0.52 (-1.17%)

NYSE · Last Trade: Mar 15th, 6:05 AM EDT

Historical Prices For Direxion Small Cap Bull 3X ETF (TNA)

Date Range:

2025-12-15 - 2026-03-15

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	45.27	45.99	43.29	43.83	16,312,167	43.83
3/12/2026	45.21	45.68	43.89	44.35	18,453,617	44.35
3/11/2026	47.12	48.27	46.15	47.41	14,223,829	47.41
3/10/2026	47.46	50.11	47.17	47.75	16,756,246	47.75
3/09/2026	44.52	48.42	42.77	47.85	20,687,716	47.85
3/06/2026	46.77	47.77	45.82	46.37	21,140,933	46.37
3/05/2026	51.18	52.22	48.27	49.82	16,397,411	49.82
3/04/2026	52.49	53.56	51.12	52.82	8,011,184	52.82
3/03/2026	49.89	52.53	47.73	51.37	16,796,422	51.37
3/02/2026	50.56	54.49	50.56	54.23	13,669,369	54.23
2/27/2026	53.24	53.64	51.78	52.80	10,589,048	52.80
2/26/2026	55.08	55.81	53.28	55.66	9,791,747	55.66
2/25/2026	55.23	55.26	53.52	54.80	8,364,931	54.80
2/24/2026	52.27	54.53	51.98	54.05	8,205,710	54.05
2/23/2026	54.20	54.79	50.92	52.39	13,176,162	52.39
2/20/2026	53.84	56.61	53.43	54.98	12,720,647	54.98
2/19/2026	53.74	55.00	52.82	55.00	8,317,637	55.00
2/18/2026	54.01	56.41	53.30	54.63	9,306,043	54.63
2/17/2026	53.62	54.84	51.60	54.06	10,769,977	54.06
2/13/2026	52.63	55.31	51.33	53.97	13,158,178	53.97
2/12/2026	56.71	56.99	51.32	52.07	11,858,733	52.07
2/11/2026	57.67	57.99	53.64	55.41	11,264,580	55.41
2/10/2026	56.94	57.72	56.03	56.21	6,781,843	56.21
2/09/2026	55.42	57.18	54.47	56.68	7,010,796	56.68
2/06/2026	52.38	55.92	52.34	55.52	10,706,884	55.52
2/05/2026	51.79	53.69	49.72	50.21	13,099,683	50.21
2/04/2026	55.31	55.60	50.95	53.04	14,057,884	53.04
2/03/2026	54.64	55.86	51.87	54.48	11,529,085	54.48
2/02/2026	51.83	55.06	51.79	54.10	8,553,602	54.10
1/30/2026	53.49	54.70	51.54	52.61	13,719,465	52.61
1/29/2026	55.40	56.02	52.50	54.95	9,606,320	54.95
1/28/2026	56.60	57.07	54.49	54.98	9,204,286	54.98
1/27/2026	55.42	55.93	54.57	55.83	5,780,690	55.83
1/26/2026	56.06	57.09	55.10	55.39	8,379,042	55.39
1/23/2026	58.71	58.75	55.73	55.96	10,115,773	55.96
1/22/2026	59.30	60.44	59.02	59.27	10,402,178	59.27
1/21/2026	56.01	58.48	54.95	57.99	14,075,955	57.99
1/20/2026	53.84	56.36	53.79	54.77	11,608,098	54.77
1/16/2026	56.83	57.74	56.15	56.82	8,175,050	56.82
1/15/2026	55.79	57.66	55.59	56.70	9,489,107	56.70
1/14/2026	53.97	55.44	53.42	55.28	9,318,487	55.28
1/13/2026	54.80	55.10	53.61	54.16	8,594,016	54.16
1/12/2026	52.92	54.36	52.26	54.26	8,335,819	54.26
1/09/2026	53.09	54.28	52.20	53.49	11,836,377	53.49
1/08/2026	50.23	52.73	50.02	52.35	10,713,703	52.35
1/07/2026	51.24	51.48	49.80	50.68	8,387,599	50.68
1/06/2026	48.85	51.15	48.42	51.05	9,733,541	51.05
1/05/2026	47.47	49.58	47.34	49.15	10,137,901	49.15
1/02/2026	46.33	47.07	45.30	46.92	11,105,802	46.92
12/31/2025	46.62	46.70	45.44	45.54	6,830,291	45.54
12/30/2025	47.71	47.80	46.55	46.61	6,342,507	46.61
12/29/2025	47.86	48.59	47.34	47.64	6,322,447	47.64
12/26/2025	49.24	49.31	47.95	48.52	5,867,646	48.52
12/24/2025	48.89	49.41	48.42	49.33	4,409,109	49.33
12/23/2025	49.23	49.67	48.65	48.98	6,216,316	48.98
12/22/2025	49.21	50.82	49.13	49.94	6,370,644	49.91
12/19/2025	47.47	48.68	47.38	48.33	8,248,005	48.30
12/18/2025	48.03	48.69	46.93	47.21	13,597,594	47.18
12/17/2025	48.19	49.21	46.09	46.38	10,419,786	46.35
12/16/2025	48.20	49.21	47.09	47.90	12,346,791	47.87
12/15/2025	50.77	50.84	48.53	48.64	11,699,633	48.61