Direxion Daily Small Cap Bull 3X Shares (TNA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.61

-0.20

(-0.61%)

At close: 04:00PM EDT

32.35

-0.26

(-0.80%)

After hours:

07:59PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	33.06	34.05	32.30	32.61	32.61	20,637,700
17 Apr 2024	34.51	34.62	32.75	32.81	32.81	18,349,200
16 Apr 2024	33.51	34.43	32.94	33.82	33.82	22,133,500
15 Apr 2024	36.12	36.60	33.79	34.25	34.25	20,919,800
12 Apr 2024	37.22	37.61	35.24	35.80	35.80	20,152,900
11 Apr 2024	37.67	38.19	36.66	37.89	37.89	19,072,400
10 Apr 2024	37.31	38.30	36.34	37.12	37.12	32,304,500
09 Apr 2024	40.24	40.66	39.22	40.34	40.34	12,437,400
08 Apr 2024	40.09	40.35	39.30	39.86	39.86	9,890,500
05 Apr 2024	38.50	39.95	38.35	39.26	39.26	16,485,200
04 Apr 2024	41.37	41.66	38.56	38.82	38.82	19,387,500
03 Apr 2024	38.71	40.45	38.66	40.08	40.08	17,176,800
02 Apr 2024	40.12	40.18	38.72	39.38	39.38	19,153,700
01 Apr 2024	43.19	43.19	41.45	41.68	41.68	14,662,000
28 Mar 2024	42.73	43.84	42.61	42.92	42.92	16,670,700
27 Mar 2024	40.86	42.53	40.49	42.50	42.50	16,507,800
26 Mar 2024	41.07	41.40	39.88	39.98	39.98	13,640,600
25 Mar 2024	40.28	41.04	40.17	40.19	40.19	10,734,300
22 Mar 2024	41.62	41.84	39.97	40.00	40.00	15,061,600
21 Mar 2024	41.13	42.25	41.04	41.62	41.62	18,236,900
20 Mar 2024	37.75	40.82	37.51	40.32	40.32	23,736,300
19 Mar 2024	36.79	38.42	36.71	38.07	38.07	11,161,300
19 Mar 2024	0.026 Dividend
18 Mar 2024	38.59	38.73	37.45	37.58	37.55	10,819,000
15 Mar 2024	37.70	38.68	37.59	38.30	38.27	13,977,700
14 Mar 2024	39.90	40.03	37.04	38.05	38.02	22,609,100
13 Mar 2024	39.83	40.82	39.78	40.32	40.29	12,340,900
12 Mar 2024	39.97	40.43	38.99	39.87	39.84	17,980,500
11 Mar 2024	40.48	41.01	39.77	40.04	40.01	13,588,000
08 Mar 2024	42.17	43.15	40.41	40.96	40.93	28,005,700
07 Mar 2024	40.98	41.78	40.80	41.08	41.05	14,601,600
06 Mar 2024	40.58	40.64	39.49	40.12	40.09	19,328,600
05 Mar 2024	39.63	40.55	38.86	39.27	39.24	22,096,200
04 Mar 2024	41.25	41.69	40.33	40.45	40.42	20,265,700
01 Mar 2024	39.80	40.82	39.00	40.60	40.57	20,145,300
29 Feb 2024	40.19	40.69	38.67	39.30	39.27	25,839,300
28 Feb 2024	38.65	39.47	38.33	38.65	38.62	17,600,800
27 Feb 2024	39.04	39.69	38.74	39.52	39.49	17,878,100
26 Feb 2024	37.15	38.24	36.85	38.01	37.98	16,798,700
23 Feb 2024	37.11	37.96	36.55	37.31	37.28	20,892,800
22 Feb 2024	36.62	37.41	36.21	37.09	37.06	22,465,700
21 Feb 2024	36.09	36.48	35.42	36.27	36.24	17,693,800
20 Feb 2024	36.99	37.27	36.29	36.79	36.76	18,767,100
16 Feb 2024	38.65	39.59	38.06	38.39	38.36	25,936,700
15 Feb 2024	38.11	40.22	38.00	40.00	39.97	27,664,200
14 Feb 2024	36.34	37.50	35.59	37.17	37.14	26,877,300
13 Feb 2024	35.68	36.39	33.81	34.74	34.72	43,584,500
12 Feb 2024	37.87	39.93	37.84	39.58	39.55	26,707,400
09 Feb 2024	36.24	37.67	35.99	37.58	37.55	24,657,700
08 Feb 2024	34.36	35.95	34.03	35.86	35.84	17,680,300
07 Feb 2024	34.76	34.81	33.69	34.31	34.29	20,337,500
06 Feb 2024	33.53	34.63	33.18	34.53	34.51	17,261,600
05 Feb 2024	33.99	34.29	32.66	33.64	33.62	26,836,200
02 Feb 2024	34.37	35.60	33.91	35.03	35.01	29,021,600
01 Feb 2024	35.02	35.75	33.52	35.66	35.64	34,124,200
31 Jan 2024	36.68	37.65	34.17	34.20	34.18	39,264,200
30 Jan 2024	37.37	37.67	36.63	36.99	36.96	20,866,100
29 Jan 2024	36.17	37.95	35.58	37.95	37.92	21,167,900
26 Jan 2024	36.60	37.11	35.75	36.08	36.06	23,777,200
25 Jan 2024	36.70	37.00	35.26	36.05	36.03	26,534,700
24 Jan 2024	37.45	37.51	35.11	35.23	35.21	31,716,500
23 Jan 2024	37.39	37.61	35.59	36.10	36.08	28,797,500
22 Jan 2024	35.21	36.63	35.17	36.53	36.50	28,179,600
19 Jan 2024	33.68	34.52	32.63	34.32	34.30	29,729,800
18 Jan 2024	33.41	33.66	32.13	33.39	33.37	25,282,600
17 Jan 2024	32.12	33.04	31.79	32.80	32.78	20,018,900
16 Jan 2024	34.01	34.33	33.15	33.56	33.54	19,770,500
12 Jan 2024	36.30	36.90	34.53	34.85	34.83	24,852,200
11 Jan 2024	35.59	35.73	33.82	35.08	35.06	30,844,000
10 Jan 2024	35.75	36.10	34.83	35.91	35.89	22,593,300
09 Jan 2024	35.53	36.33	34.96	35.86	35.84	24,763,100
08 Jan 2024	35.00	37.02	34.47	36.99	36.96	23,375,900
05 Jan 2024	34.71	36.20	34.48	35.01	34.99	29,076,600
04 Jan 2024	35.50	36.20	35.28	35.39	35.37	23,818,700
03 Jan 2024	37.43	37.60	35.36	35.54	35.52	35,973,600
02 Jan 2024	38.62	39.91	38.05	38.74	38.71	26,443,700
29 Dec 2023	41.09	41.42	39.41	39.45	39.42	24,876,200
28 Dec 2023	41.37	42.16	41.02	41.39	41.36	18,792,700
27 Dec 2023	41.76	42.38	41.13	41.91	41.88	27,427,600
26 Dec 2023	40.42	41.82	40.12	41.49	41.46	18,079,800
22 Dec 2023	39.63	40.77	39.26	40.01	39.98	25,803,600
21 Dec 2023	38.34	39.06	37.75	39.05	39.02	25,061,300
21 Dec 2023	0.218 Dividend
20 Dec 2023	39.42	40.78	37.25	37.30	37.06	35,117,000
19 Dec 2023	38.22	39.85	37.97	39.66	39.40	21,232,000
18 Dec 2023	37.94	38.42	37.23	37.47	37.23	18,903,100
15 Dec 2023	38.54	38.89	36.82	37.44	37.20	32,488,200
14 Dec 2023	37.42	39.15	37.19	38.42	38.17	40,367,700
13 Dec 2023	32.27	35.67	31.53	35.67	35.44	37,003,600
12 Dec 2023	32.23	32.56	31.39	32.24	32.03	16,618,900
11 Dec 2023	32.08	32.54	31.67	32.31	32.10	16,156,000
08 Dec 2023	31.34	32.62	31.16	32.14	31.93	23,473,200
07 Dec 2023	30.91	31.51	30.45	31.50	31.29	16,642,000
06 Dec 2023	31.63	32.74	30.67	30.73	30.53	24,661,100
05 Dec 2023	31.82	31.82	30.77	30.97	30.77	22,320,600
04 Dec 2023	30.94	32.34	30.84	32.29	32.08	25,186,800
01 Dec 2023	28.55	31.42	28.08	31.33	31.13	32,410,300
30 Nov 2023	28.98	29.26	28.37	28.76	28.57	17,972,100
29 Nov 2023	28.75	29.79	28.36	28.49	28.30	19,984,000
28 Nov 2023	28.31	28.60	27.65	28.04	27.86	14,663,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6400-0.0026(-0.40%)

OIL83.95+1.22(+1.47%)

GOLD2,397.10-0.90(-0.04%)

Bitcoin AUD96,886.55+1,313.70(+1.37%)

Direxion Daily Small Cap Bull 3X Shares (TNA)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6400
-0.0026(-0.40%)

OIL
83.95
+1.22(+1.47%)

GOLD
2,397.10
-0.90(-0.04%)

Bitcoin AUD
96,886.55
+1,313.70(+1.37%)