Direxion Daily Small Cap Bull 3X Shares TNA
55.73 USD -0.58 (-1.03%)
Regular-session close
54.72 -1.01 -1.81%
After hours · Nov 13, 7:54 PM ET
54.00 Day range 56.71
37.15 52-week range 77.14
- YTD
- +22.38%
- 1 year
- +35.27%
TNA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.57 | 56.71 | 54.00 | 55.75 | -0.56 | -0.99% | 3,796,655 |
| Nov 12, 2026 | 58.20 | 58.68 | 56.08 | 56.31 | -2.91 | -4.91% | 4,316,200 |
| Nov 11, 2026 | 59.20 | 59.62 | 58.26 | 59.22 | +1.53 | +2.65% | 3,252,500 |
| Nov 10, 2026 | 57.23 | 58.17 | 56.06 | 57.69 | -1.21 | -2.05% | 4,737,100 |
| Nov 9, 2026 | 55.97 | 59.67 | 55.58 | 58.90 | +5.17 | +9.62% | 6,137,100 |
| Nov 6, 2026 | 52.79 | 54.26 | 51.78 | 53.73 | +1.45 | +2.77% | 6,457,200 |
| Nov 5, 2026 | 60.36 | 60.97 | 51.93 | 52.28 | -8.24 | -13.62% | 13,163,300 |
| Nov 4, 2026 | 60.66 | 61.90 | 58.90 | 60.52 | +2.55 | +4.40% | 6,724,600 |
| Nov 3, 2026 | 58.05 | 59.34 | 57.71 | 57.97 | +0.39 | +0.68% | 3,695,100 |
| Nov 2, 2026 | 59.14 | 60.08 | 57.43 | 57.58 | -0.19 | -0.33% | 4,574,000 |
| Oct 30, 2026 | 59.42 | 59.91 | 56.19 | 57.77 | -3.03 | -4.98% | 5,417,400 |
| Oct 29, 2026 | 59.77 | 61.55 | 59.61 | 60.80 | +1.71 | +2.89% | 5,584,200 |
| Oct 28, 2026 | 58.45 | 59.21 | 57.69 | 59.09 | +0.75 | +1.29% | 5,736,000 |
| Oct 27, 2026 | 57.04 | 58.52 | 56.39 | 58.34 | +1.92 | +3.40% | 3,320,600 |
| Oct 26, 2026 | 55.97 | 57.52 | 55.86 | 56.42 | +0.74 | +1.33% | 3,397,600 |
| Oct 23, 2026 | 55.18 | 55.99 | 54.23 | 55.68 | -0.66 | -1.17% | 4,349,600 |
| Oct 22, 2026 | 55.17 | 56.68 | 54.99 | 56.34 | +0.12 | +0.21% | 4,484,700 |
| Oct 21, 2026 | 56.40 | 56.90 | 55.50 | 56.22 | +0.44 | +0.79% | 5,303,300 |
| Oct 20, 2026 | 53.32 | 56.44 | 53.16 | 55.78 | +2.59 | +4.87% | 5,752,800 |
| Oct 19, 2026 | 53.49 | 53.97 | 52.85 | 53.19 | +0.48 | +0.91% | 4,151,000 |
| Oct 16, 2026 | 55.76 | 56.01 | 52.37 | 52.71 | -2.80 | -5.04% | 7,021,700 |
| Oct 15, 2026 | 53.42 | 55.61 | 53.06 | 55.51 | +2.12 | +3.97% | 5,464,600 |
| Oct 14, 2026 | 54.65 | 55.29 | 52.77 | 53.39 | -3.32 | -5.85% | 6,989,100 |
| Oct 13, 2026 | 57.47 | 57.92 | 55.97 | 56.71 | -0.73 | -1.27% | 5,017,700 |
| Oct 12, 2026 | 57.81 | 58.22 | 57.38 | 57.44 | -0.67 | -1.15% | 2,952,800 |
| Oct 9, 2026 | 57.65 | 58.69 | 57.21 | 58.11 | +0.81 | +1.41% | 4,251,100 |
| Oct 8, 2026 | 56.54 | 57.46 | 55.43 | 57.30 | -0.13 | -0.23% | 7,070,400 |
| Oct 7, 2026 | 57.77 | 58.26 | 56.94 | 57.43 | -2.30 | -3.85% | 5,972,600 |
| Oct 6, 2026 | 61.72 | 61.87 | 59.38 | 59.73 | -1.34 | -2.19% | 5,838,600 |
| Oct 5, 2026 | 60.16 | 61.61 | 58.93 | 61.07 | +1.22 | +2.04% | 4,505,100 |
| Oct 2, 2026 | 60.39 | 61.15 | 59.49 | 59.85 | +1.48 | +2.54% | 6,802,900 |
| Oct 1, 2026 | 57.33 | 59.36 | 56.17 | 58.37 | +0.63 | +1.09% | 8,174,200 |
| Sep 30, 2026 | 59.15 | 59.31 | 57.68 | 57.74 | -0.70 | -1.20% | 4,797,000 |
| Sep 29, 2026 | 59.22 | 59.70 | 57.43 | 58.44 | -0.66 | -1.12% | 4,990,100 |
| Sep 28, 2026 | 59.27 | 60.30 | 58.30 | 59.10 | -1.26 | -2.09% | 5,054,800 |
| Sep 25, 2026 | 60.58 | 61.32 | 59.38 | 60.36 | +0.17 | +0.28% | 4,867,500 |
| Sep 24, 2026 | 60.00 | 60.56 | 58.53 | 60.19 | -0.24 | -0.40% | 5,458,400 |
| Sep 23, 2026 | 63.09 | 63.20 | 60.36 | 60.43 | -3.46 | -5.42% | 6,077,200 |
| Sep 22, 2026 | 64.14 | 65.06 | 63.13 | 63.89 | +1.01 | +1.61% | 4,767,800 |
| Sep 21, 2026 | 63.31 | 63.45 | 62.44 | 62.88 | +0.96 | +1.55% | 2,511,800 |
| Sep 18, 2026 | 62.50 | 62.72 | 60.95 | 61.92 | -0.91 | -1.45% | 3,834,200 |
| Sep 17, 2026 | 64.53 | 64.71 | 62.75 | 62.83 | +0.86 | +1.39% | 3,112,400 |
| Sep 16, 2026 | 63.01 | 63.97 | 60.05 | 61.97 | -0.81 | -1.29% | 5,525,800 |
| Sep 15, 2026 | 63.73 | 63.94 | 62.05 | 62.78 | -1.30 | -2.03% | 3,406,900 |
| Sep 14, 2026 | 63.84 | 65.42 | 63.56 | 64.08 | -0.73 | -1.13% | 3,553,300 |
| Sep 11, 2026 | 66.04 | 66.49 | 64.74 | 64.81 | +0.69 | +1.08% | 3,032,900 |
| Sep 10, 2026 | 64.65 | 65.52 | 63.75 | 64.12 | -2.00 | -3.02% | 3,801,500 |
| Sep 9, 2026 | 68.06 | 68.55 | 65.90 | 66.12 | -2.86 | -4.15% | 3,908,400 |
| Sep 8, 2026 | 69.40 | 69.94 | 68.66 | 68.98 | -0.91 | -1.30% | 2,612,500 |
| Sep 4, 2026 | 68.26 | 70.03 | 68.18 | 69.89 | +0.50 | +0.72% | 2,280,900 |
| Sep 3, 2026 | 69.80 | 70.06 | 68.17 | 69.39 | +0.80 | +1.17% | 2,466,700 |
| Sep 2, 2026 | 66.93 | 68.82 | 66.69 | 68.59 | +2.31 | +3.49% | 2,929,000 |
| Sep 1, 2026 | 67.23 | 67.92 | 65.86 | 66.28 | -2.33 | -3.40% | 3,797,300 |
| Aug 31, 2026 | 69.45 | 69.63 | 67.76 | 68.61 | -1.34 | -1.92% | 3,396,800 |
| Aug 28, 2026 | 72.81 | 73.33 | 69.89 | 69.95 | -2.98 | -4.09% | 4,328,000 |
| Aug 27, 2026 | 72.17 | 73.29 | 71.75 | 72.93 | +0.60 | +0.83% | 2,705,800 |
| Aug 26, 2026 | 72.13 | 73.05 | 71.76 | 72.33 | -0.22 | -0.30% | 2,039,500 |
| Aug 25, 2026 | 72.82 | 72.93 | 71.63 | 72.55 | +0.88 | +1.23% | 2,015,900 |
| Aug 24, 2026 | 72.82 | 72.94 | 71.28 | 71.67 | -1.45 | -1.98% | 3,074,800 |
| Aug 21, 2026 | 73.06 | 73.38 | 71.85 | 73.12 | +1.53 | +2.14% | 3,173,000 |
| Aug 20, 2026 | 72.72 | 73.30 | 71.10 | 71.59 | -2.95 | -3.96% | 4,621,500 |
| Aug 19, 2026 | 75.42 | 75.78 | 74.20 | 74.54 | +1.04 | +1.41% | 3,052,000 |
| Aug 18, 2026 | 75.20 | 75.68 | 73.41 | 73.50 | -2.90 | -3.80% | 3,680,800 |
| Aug 17, 2026 | 76.36 | 76.59 | 75.76 | 76.40 | -0.74 | -0.96% | 3,267,300 |
| Aug 14, 2026 | 75.87 | 77.24 | 75.46 | 77.14 | +1.10 | +1.45% | 2,619,600 |
65 days, newest first. Daily bars as drawn on the TNA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.