Direxion Small Cap Bull 3X ETF (TNA)

57.74
-0.70 (-1.20%)
NYSE · Last Trade: Oct 1st, 2:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202659.1559.3157.6857.744,783,52357.74
9/29/202659.2259.7057.4358.444,947,43958.44
9/28/202659.2760.3058.3059.105,058,19259.10
9/25/202660.5861.3159.3860.364,874,12360.36
9/24/202660.0060.5658.5260.195,450,80860.19
9/23/202663.0863.2060.3560.436,060,05360.43
9/22/202664.1465.0663.1363.894,764,24863.89
9/21/202663.3163.4562.4462.882,505,64462.84
9/18/202662.5062.7260.9561.923,842,29661.88
9/17/202664.5364.7162.7562.833,102,14162.79
9/16/202663.0163.9760.0561.975,498,33561.93
9/15/202663.7363.9462.0562.783,409,93162.74
9/14/202663.8465.4263.5664.083,558,06764.04
9/11/202666.0466.4964.7464.813,035,63764.77
9/10/202664.6565.5263.7564.123,785,79864.08
9/09/202668.0668.5565.8966.123,894,53166.08
9/08/202669.4069.9468.6668.982,598,26368.93
9/04/202668.2670.0368.1869.892,282,24869.84
9/03/202669.8070.0668.1769.392,470,92669.34
9/02/202666.9368.8166.6968.592,931,90268.54
9/01/202667.2367.9265.8666.283,801,48166.24
8/31/202669.4569.6367.7668.613,400,70768.56
8/28/202672.8173.3369.8969.954,331,27869.90
8/27/202672.1773.2971.7572.932,708,05872.88
8/26/202672.1373.0571.7672.332,035,42572.28
8/25/202672.8272.9371.6372.552,021,96272.50
8/24/202672.8272.9471.2871.673,058,31071.62
8/21/202673.0673.3871.8573.123,174,67573.07
8/20/202672.7273.3071.1071.594,616,89971.54
8/19/202675.4275.7874.2074.543,048,45874.49
8/18/202675.2075.6873.4173.503,676,62573.45
8/17/202676.3676.5875.7676.403,261,85576.35
8/14/202675.8777.2375.4677.142,672,32877.09
8/13/202676.4977.2075.5076.043,189,67075.99
8/12/202675.7075.9974.1975.513,988,97075.46
8/11/202674.2274.9573.9474.242,667,68874.19
8/10/202673.9474.5672.8573.513,323,27673.46
8/07/202673.8875.0373.4274.682,877,53374.63
8/06/202673.3374.6672.1572.332,856,53772.28
8/05/202675.4875.9373.5073.503,731,23373.45
8/04/202672.0175.4171.7274.974,807,62974.92
8/03/202668.6971.3068.3971.014,505,32670.96
7/31/202669.2469.5165.2367.605,376,82867.55
7/30/202667.6068.7666.1468.544,182,35768.49
7/29/202668.6069.4765.6665.887,079,09765.84
7/28/202669.1269.5467.1669.273,612,89569.22
7/27/202669.7470.7767.7168.983,840,07868.93
7/24/202669.3669.7167.3067.802,999,91567.75
7/23/202667.6169.1267.1368.474,184,60968.42
7/22/202671.0771.6069.4369.693,545,99069.64
7/21/202669.5071.8468.9971.692,867,96871.64
7/20/202670.6571.3768.6568.763,942,23168.71
7/17/202668.5671.5168.2870.024,886,56369.97
7/16/202670.4972.7770.2771.243,850,33471.19
7/15/202670.9272.3070.1871.333,615,66371.28
7/14/202671.1671.5369.9070.444,737,69470.39
7/13/202670.8771.3969.1469.714,909,72569.66
7/10/202672.7973.1769.8471.513,682,04271.46
7/09/202671.0672.9870.8772.534,153,03572.48
7/08/202670.2771.0667.8469.865,372,14069.81
7/07/202674.0874.6171.1371.914,828,62271.86
7/06/202673.0374.9873.0273.853,129,37373.80
7/02/202675.1376.4071.0072.865,227,54972.81
7/01/202674.7176.8474.0074.333,583,53174.28