TNA Historical Prices
Direxion Daily Small Cap Bull 3x ETF · daily open, high, low, close & volume
Trading days
250
Period high
77.23
Period low
37.03
Period change
+20.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 60.36 | 60.97 | 51.93 | 52.28 | -13.62% | 13,163,283 |
| Nov 4, 2026 | 60.66 | 61.90 | 58.90 | 60.52 | +4.40% | 6,724,648 |
| Nov 3, 2026 | 58.05 | 59.34 | 57.71 | 57.97 | +0.68% | 3,695,104 |
| Nov 2, 2026 | 59.13 | 60.08 | 57.43 | 57.58 | -0.33% | 4,561,389 |
| Oct 30, 2026 | 59.42 | 59.91 | 56.19 | 57.77 | -4.98% | 5,417,430 |
| Oct 29, 2026 | 59.77 | 61.55 | 59.61 | 60.80 | +2.89% | 5,584,220 |
| Oct 28, 2026 | 58.45 | 59.21 | 57.69 | 59.09 | +1.29% | 5,736,015 |
| Oct 27, 2026 | 57.04 | 58.52 | 56.39 | 58.34 | +3.40% | 3,320,585 |
| Oct 26, 2026 | 55.97 | 57.52 | 55.86 | 56.42 | +1.33% | 3,397,594 |
| Oct 23, 2026 | 55.18 | 55.99 | 54.23 | 55.68 | -1.17% | 4,349,642 |
| Oct 22, 2026 | 55.17 | 56.68 | 54.98 | 56.34 | +0.21% | 4,484,745 |
| Oct 21, 2026 | 56.40 | 56.90 | 55.50 | 56.22 | +0.79% | 5,303,301 |
| Oct 20, 2026 | 53.32 | 56.44 | 53.16 | 55.78 | +4.87% | 5,752,804 |
| Oct 19, 2026 | 53.49 | 53.97 | 52.84 | 53.19 | +0.91% | 4,150,991 |
| Oct 16, 2026 | 55.76 | 56.01 | 52.37 | 52.71 | -5.04% | 7,021,708 |
| Oct 15, 2026 | 53.42 | 55.60 | 53.06 | 55.51 | +3.97% | 5,464,579 |
| Oct 14, 2026 | 54.65 | 55.29 | 52.77 | 53.39 | -5.85% | 6,989,066 |
| Oct 13, 2026 | 57.47 | 57.92 | 55.97 | 56.71 | -1.27% | 5,017,745 |
| Oct 12, 2026 | 57.81 | 58.22 | 57.38 | 57.44 | -1.15% | 2,952,449 |
| Oct 9, 2026 | 57.65 | 58.69 | 57.21 | 58.11 | +1.41% | 4,250,092 |
| Oct 8, 2026 | 56.54 | 57.46 | 55.43 | 57.30 | -0.23% | 7,070,388 |
| Oct 7, 2026 | 57.77 | 58.26 | 56.94 | 57.43 | -3.85% | 5,971,349 |
| Oct 6, 2026 | 61.72 | 61.87 | 59.38 | 59.73 | -2.19% | 5,837,770 |
| Oct 5, 2026 | 60.16 | 61.60 | 58.93 | 61.07 | +2.04% | 4,504,152 |
| Oct 2, 2026 | 60.39 | 61.15 | 59.49 | 59.85 | +2.54% | 6,809,875 |
| Oct 1, 2026 | 57.33 | 59.35 | 56.17 | 58.37 | +1.09% | 8,174,204 |
| Sep 30, 2026 | 59.15 | 59.31 | 57.68 | 57.74 | -1.20% | 4,796,556 |
| Sep 29, 2026 | 59.22 | 59.70 | 57.43 | 58.44 | -1.12% | 4,990,116 |
| Sep 28, 2026 | 59.27 | 60.30 | 58.30 | 59.10 | -2.09% | 5,061,720 |
| Sep 25, 2026 | 60.58 | 61.31 | 59.38 | 60.36 | +0.28% | 4,874,114 |
| Sep 24, 2026 | 60.00 | 60.56 | 58.52 | 60.19 | -0.40% | 5,458,366 |
| Sep 23, 2026 | 63.09 | 63.20 | 60.35 | 60.43 | -5.42% | 6,077,238 |
| Sep 22, 2026 | 64.14 | 65.06 | 63.13 | 63.89 | +1.61% | 4,767,789 |
| Sep 21, 2026 | 63.31 | 63.45 | 62.44 | 62.88 | +1.55% | 2,511,069 |
| Sep 18, 2026 | 62.50 | 62.72 | 60.95 | 61.92 | -1.45% | 3,841,958 |
| Sep 17, 2026 | 64.53 | 64.71 | 62.75 | 62.83 | +1.39% | 3,112,375 |
| Sep 16, 2026 | 63.01 | 63.97 | 60.05 | 61.97 | -1.29% | 5,525,203 |
| Sep 15, 2026 | 63.73 | 63.94 | 62.05 | 62.78 | -2.03% | 3,411,825 |
| Sep 14, 2026 | 63.84 | 65.42 | 63.56 | 64.08 | -1.13% | 3,557,737 |
| Sep 11, 2026 | 66.04 | 66.49 | 64.74 | 64.81 | +1.08% | 3,034,778 |
| Sep 10, 2026 | 64.65 | 65.52 | 63.75 | 64.12 | -3.02% | 3,800,946 |
| Sep 9, 2026 | 68.06 | 68.55 | 65.89 | 66.12 | -4.15% | 3,907,956 |
| Sep 8, 2026 | 69.40 | 69.94 | 68.66 | 68.98 | -1.30% | 2,597,880 |
| Sep 4, 2026 | 68.26 | 70.03 | 68.18 | 69.89 | +0.72% | 2,281,596 |
| Sep 3, 2026 | 69.80 | 70.06 | 68.17 | 69.39 | +1.17% | 2,472,337 |
| Sep 2, 2026 | 66.93 | 68.81 | 66.69 | 68.59 | -0.03% | 2,937,856 |
| Aug 31, 2026 | 69.45 | 69.63 | 67.76 | 68.61 | -1.92% | 3,403,154 |
| Aug 28, 2026 | 72.81 | 73.33 | 69.89 | 69.95 | -4.09% | 4,330,811 |
| Aug 27, 2026 | 72.17 | 73.29 | 71.75 | 72.93 | +0.83% | 2,708,644 |
| Aug 26, 2026 | 72.13 | 73.05 | 71.76 | 72.33 | -0.30% | 2,038,046 |
| Aug 25, 2026 | 72.82 | 72.93 | 71.63 | 72.55 | +1.23% | 2,024,677 |
| Aug 24, 2026 | 72.81 | 72.94 | 71.28 | 71.67 | -1.98% | 3,057,198 |
| Aug 21, 2026 | 73.06 | 73.38 | 71.85 | 73.12 | +2.14% | 3,174,065 |
| Aug 20, 2026 | 72.72 | 73.30 | 71.10 | 71.59 | -3.96% | 4,620,773 |
| Aug 19, 2026 | 75.42 | 75.78 | 74.20 | 74.54 | +1.41% | 3,050,619 |
| Aug 18, 2026 | 75.20 | 75.68 | 73.41 | 73.50 | -3.80% | 3,680,822 |
| Aug 17, 2026 | 76.36 | 76.58 | 75.76 | 76.40 | -0.96% | 3,267,094 |
| Aug 14, 2026 | 75.87 | 77.23 | 75.46 | 77.14 | +1.45% | 2,672,329 |
| Aug 13, 2026 | 76.49 | 77.20 | 75.50 | 76.04 | +0.70% | 3,190,793 |
| Aug 12, 2026 | 75.70 | 75.99 | 74.19 | 75.51 | +1.71% | 3,991,430 |
| Aug 11, 2026 | 74.22 | 74.95 | 73.94 | 74.24 | +0.99% | 2,668,333 |
| Aug 10, 2026 | 73.94 | 74.56 | 72.85 | 73.51 | -1.57% | 3,330,105 |
| Aug 7, 2026 | 73.88 | 75.03 | 73.42 | 74.68 | +3.25% | 2,877,532 |
| Aug 6, 2026 | 73.33 | 74.66 | 72.15 | 72.33 | -1.59% | 2,859,580 |
| Aug 5, 2026 | 75.48 | 75.93 | 73.50 | 73.50 | -1.96% | 3,732,872 |
| Aug 4, 2026 | 72.01 | 75.41 | 71.72 | 74.97 | +5.58% | 4,810,024 |
| Aug 3, 2026 | 68.69 | 71.30 | 68.39 | 71.01 | +5.04% | 4,509,767 |
| Jul 31, 2026 | 69.24 | 69.51 | 65.23 | 67.60 | -1.37% | 5,376,809 |
| Jul 30, 2026 | 67.60 | 68.76 | 66.14 | 68.54 | +4.04% | 4,193,064 |
| Jul 29, 2026 | 68.60 | 69.47 | 65.66 | 65.88 | -4.89% | 7,095,588 |
| Jul 28, 2026 | 69.12 | 69.54 | 67.16 | 69.27 | +0.42% | 3,648,226 |
| Jul 27, 2026 | 69.74 | 70.77 | 67.71 | 68.98 | +1.74% | 3,845,020 |
| Jul 24, 2026 | 69.36 | 69.71 | 67.30 | 67.80 | -0.98% | 2,999,915 |
| Jul 23, 2026 | 67.61 | 69.12 | 67.13 | 68.47 | -1.75% | 4,188,334 |
| Jul 22, 2026 | 71.07 | 71.60 | 69.43 | 69.69 | -2.79% | 3,558,103 |
| Jul 21, 2026 | 69.50 | 71.84 | 68.99 | 71.69 | +4.26% | 2,871,153 |
| Jul 20, 2026 | 70.65 | 71.37 | 68.65 | 68.76 | -1.80% | 3,948,229 |
| Jul 17, 2026 | 68.56 | 71.51 | 68.28 | 70.02 | -1.71% | 4,885,605 |
| Jul 16, 2026 | 70.49 | 72.77 | 70.27 | 71.24 | -0.13% | 3,857,281 |
| Jul 15, 2026 | 70.92 | 72.30 | 70.18 | 71.33 | +1.26% | 3,619,207 |
| Jul 14, 2026 | 71.16 | 71.53 | 69.90 | 70.44 | +1.05% | 4,755,515 |
| Jul 13, 2026 | 70.87 | 71.39 | 69.14 | 69.71 | -2.52% | 4,926,963 |
| Jul 10, 2026 | 72.79 | 73.17 | 69.84 | 71.51 | -1.41% | 3,682,042 |
| Jul 9, 2026 | 71.06 | 72.98 | 70.87 | 72.53 | +3.82% | 4,155,679 |
| Jul 8, 2026 | 70.27 | 71.06 | 67.84 | 69.86 | -2.85% | 5,377,905 |
| Jul 7, 2026 | 74.08 | 74.61 | 71.13 | 71.91 | -2.63% | 4,838,652 |
| Jul 6, 2026 | 73.03 | 74.98 | 73.02 | 73.85 | +1.36% | 3,149,325 |
| Jul 2, 2026 | 75.13 | 76.40 | 71.00 | 72.86 | -1.98% | 5,227,544 |
| Jul 1, 2026 | 74.71 | 76.84 | 74.00 | 74.33 | -1.04% | 3,590,860 |
| Jun 30, 2026 | 73.84 | 75.51 | 72.92 | 75.11 | +1.40% | 3,864,222 |
| Jun 29, 2026 | 73.48 | 74.18 | 70.92 | 74.07 | +1.12% | 5,342,288 |
| Jun 26, 2026 | 72.29 | 74.79 | 71.64 | 73.25 | -0.92% | 7,297,144 |
| Jun 25, 2026 | 74.47 | 75.92 | 72.44 | 73.93 | +2.01% | 8,119,667 |
| Jun 24, 2026 | 71.87 | 74.59 | 70.98 | 72.47 | +1.47% | 7,393,383 |
| Jun 23, 2026 | 69.95 | 73.25 | 69.31 | 71.42 | -3.11% | 6,409,477 |
| Jun 22, 2026 | 72.88 | 74.61 | 72.21 | 73.71 | +2.70% | 4,006,942 |
| Jun 18, 2026 | 71.03 | 72.03 | 68.89 | 71.77 | +5.81% | 6,149,767 |
| Jun 17, 2026 | 69.76 | 72.11 | 67.24 | 67.83 | -2.44% | 9,083,280 |
| Jun 16, 2026 | 72.01 | 72.89 | 69.16 | 69.53 | -2.62% | 4,577,428 |
| Jun 15, 2026 | 72.77 | 73.69 | 70.89 | 71.40 | +2.42% | 6,049,261 |
| Jun 12, 2026 | 68.79 | 71.63 | 67.87 | 69.71 | +2.53% | 7,811,383 |
| Jun 11, 2026 | 64.07 | 68.41 | 63.76 | 67.99 | +8.91% | 12,159,546 |
| Jun 10, 2026 | 64.18 | 67.16 | 62.25 | 62.43 | -3.15% | 11,841,203 |
| Jun 9, 2026 | 65.90 | 68.39 | 59.50 | 64.46 | +0.88% | 15,281,039 |
| Jun 8, 2026 | 64.84 | 65.67 | 63.54 | 63.90 | +2.58% | 5,009,264 |
| Jun 5, 2026 | 67.65 | 67.80 | 61.20 | 62.29 | -10.64% | 12,094,625 |
| Jun 4, 2026 | 66.62 | 70.32 | 66.01 | 69.71 | +4.51% | 5,307,570 |
| Jun 3, 2026 | 68.41 | 68.41 | 66.11 | 66.70 | -4.11% | 6,611,359 |
| Jun 2, 2026 | 67.34 | 69.72 | 67.33 | 69.56 | +2.69% | 4,561,805 |
| Jun 1, 2026 | 67.26 | 68.84 | 65.81 | 67.74 | -1.38% | 4,787,080 |
| May 29, 2026 | 69.41 | 69.46 | 67.23 | 68.69 | -1.75% | 6,470,320 |
| May 28, 2026 | 68.26 | 70.42 | 67.07 | 69.91 | +1.67% | 4,704,236 |
| May 27, 2026 | 69.35 | 69.74 | 68.04 | 68.76 | -0.19% | 4,464,888 |
| May 26, 2026 | 67.48 | 68.90 | 67.00 | 68.89 | +5.71% | 4,594,355 |
| May 22, 2026 | 64.55 | 66.17 | 64.23 | 65.17 | +2.63% | 6,198,154 |
| May 21, 2026 | 60.96 | 64.25 | 59.96 | 63.50 | +2.80% | 7,633,783 |
| May 20, 2026 | 58.64 | 61.89 | 57.69 | 61.77 | +7.44% | 8,610,612 |
| May 19, 2026 | 58.02 | 58.79 | 55.96 | 57.49 | -3.20% | 8,558,767 |
| May 18, 2026 | 61.25 | 61.41 | 58.07 | 59.39 | -1.80% | 8,370,696 |
| May 15, 2026 | 62.35 | 62.35 | 60.24 | 60.48 | -7.23% | 9,584,219 |
| May 14, 2026 | 64.81 | 66.02 | 63.54 | 65.19 | +1.78% | 7,575,530 |
| May 13, 2026 | 64.25 | 64.60 | 62.17 | 64.05 | +0.11% | 5,716,836 |
| May 12, 2026 | 64.97 | 65.00 | 61.02 | 63.98 | -2.96% | 9,052,806 |
| May 11, 2026 | 65.65 | 67.07 | 65.39 | 65.93 | +1.24% | 5,378,001 |
| May 8, 2026 | 65.02 | 65.65 | 64.06 | 65.12 | +1.97% | 5,605,927 |
| May 7, 2026 | 67.59 | 67.61 | 63.11 | 63.86 | -4.77% | 8,344,068 |
| May 6, 2026 | 66.09 | 67.22 | 64.75 | 67.06 | +4.42% | 6,815,495 |
| May 5, 2026 | 62.61 | 64.44 | 62.51 | 64.22 | +5.02% | 5,772,780 |
| May 4, 2026 | 61.68 | 63.09 | 59.97 | 61.15 | -1.53% | 8,214,023 |
| May 1, 2026 | 61.70 | 62.43 | 60.31 | 62.10 | +1.37% | 7,681,584 |
| Apr 30, 2026 | 58.19 | 61.42 | 57.79 | 61.26 | +6.43% | 7,684,973 |
| Apr 29, 2026 | 58.72 | 59.01 | 56.47 | 57.56 | -2.04% | 6,674,990 |
| Apr 28, 2026 | 60.13 | 60.76 | 58.09 | 58.76 | -3.48% | 6,266,301 |
| Apr 27, 2026 | 60.70 | 61.62 | 60.30 | 60.88 | +0.51% | 4,258,771 |
| Apr 24, 2026 | 60.57 | 61.54 | 59.00 | 60.57 | +1.14% | 7,461,772 |
| Apr 23, 2026 | 60.69 | 61.42 | 57.55 | 59.89 | -1.07% | 10,862,005 |
| Apr 22, 2026 | 61.23 | 61.51 | 59.53 | 60.54 | +2.11% | 6,796,009 |
| Apr 21, 2026 | 61.72 | 62.75 | 58.80 | 59.29 | -3.04% | 9,838,185 |
| Apr 20, 2026 | 59.42 | 61.36 | 59.32 | 61.15 | +1.76% | 6,528,232 |
| Apr 17, 2026 | 58.87 | 61.29 | 58.48 | 60.09 | +6.28% | 9,744,011 |
| Apr 16, 2026 | 56.20 | 56.77 | 55.34 | 56.54 | +0.60% | 7,501,452 |
| Apr 15, 2026 | 55.81 | 56.31 | 55.07 | 56.20 | +0.77% | 6,506,912 |
| Apr 14, 2026 | 54.82 | 56.20 | 54.30 | 55.77 | +4.11% | 7,951,566 |
| Apr 13, 2026 | 50.75 | 53.73 | 50.63 | 53.57 | +4.30% | 7,187,644 |
| Apr 10, 2026 | 52.04 | 52.21 | 50.80 | 51.36 | -0.81% | 5,979,982 |
| Apr 9, 2026 | 49.94 | 52.32 | 49.94 | 51.78 | +1.77% | 7,483,121 |
| Apr 8, 2026 | 51.46 | 51.87 | 49.78 | 50.88 | +8.83% | 11,788,215 |
| Apr 7, 2026 | 45.83 | 47.05 | 44.88 | 46.75 | +0.60% | 14,525,154 |
| Apr 6, 2026 | 45.70 | 46.82 | 45.32 | 46.47 | +1.35% | 9,610,435 |
| Apr 2, 2026 | 42.45 | 46.45 | 42.42 | 45.85 | +1.93% | 10,446,292 |
| Apr 1, 2026 | 45.21 | 46.52 | 44.76 | 44.98 | +1.93% | 10,101,827 |
| Mar 31, 2026 | 41.68 | 44.63 | 41.29 | 44.13 | +10.41% | 17,435,445 |
| Mar 30, 2026 | 42.93 | 42.94 | 39.50 | 39.97 | -4.38% | 17,416,278 |
| Mar 27, 2026 | 43.36 | 43.73 | 41.44 | 41.80 | -5.34% | 11,035,711 |
| Mar 26, 2026 | 44.97 | 46.60 | 44.01 | 44.16 | -5.20% | 11,892,022 |
| Mar 25, 2026 | 46.53 | 47.25 | 45.35 | 46.58 | +3.63% | 11,591,639 |
| Mar 24, 2026 | 43.18 | 45.70 | 42.73 | 44.95 | +1.58% | 14,905,636 |
| Mar 23, 2026 | 44.09 | 46.26 | 43.57 | 44.25 | +6.40% | 14,762,537 |
| Mar 20, 2026 | 44.16 | 44.44 | 40.60 | 41.59 | -6.64% | 16,202,761 |
| Mar 19, 2026 | 42.09 | 45.81 | 41.85 | 44.55 | +1.92% | 15,883,466 |
| Mar 18, 2026 | 45.01 | 45.44 | 43.63 | 43.71 | -4.79% | 11,817,565 |
| Mar 17, 2026 | 45.78 | 46.81 | 45.34 | 45.91 | +1.84% | 8,365,961 |
| Mar 16, 2026 | 45.49 | 46.42 | 44.78 | 45.08 | +2.85% | 9,379,576 |
| Mar 13, 2026 | 45.27 | 45.99 | 43.29 | 43.83 | -1.17% | 16,312,146 |
| Mar 12, 2026 | 45.20 | 45.68 | 43.89 | 44.35 | -6.45% | 18,474,616 |
| Mar 11, 2026 | 47.12 | 48.27 | 46.15 | 47.41 | -0.71% | 14,426,125 |
| Mar 10, 2026 | 47.45 | 50.11 | 47.17 | 47.75 | -0.21% | 16,783,403 |
| Mar 9, 2026 | 44.52 | 48.42 | 42.77 | 47.85 | +3.19% | 20,734,524 |
| Mar 6, 2026 | 46.77 | 47.77 | 45.82 | 46.37 | -6.92% | 21,140,927 |
| Mar 5, 2026 | 51.18 | 52.22 | 48.27 | 49.82 | -5.68% | 16,517,961 |
| Mar 4, 2026 | 52.49 | 53.56 | 51.12 | 52.82 | +2.82% | 8,049,425 |
| Mar 3, 2026 | 49.89 | 52.53 | 47.73 | 51.37 | -5.27% | 16,841,147 |
| Mar 2, 2026 | 50.56 | 54.49 | 50.56 | 54.23 | +2.71% | 13,687,865 |
| Feb 27, 2026 | 53.24 | 53.64 | 51.78 | 52.80 | -5.14% | 10,589,044 |
| Feb 26, 2026 | 55.08 | 55.81 | 53.28 | 55.66 | +1.57% | 9,879,966 |
| Feb 25, 2026 | 55.23 | 55.26 | 53.52 | 54.80 | +1.39% | 8,392,963 |
| Feb 24, 2026 | 52.27 | 54.53 | 51.98 | 54.05 | +3.17% | 8,225,173 |
| Feb 23, 2026 | 54.20 | 54.79 | 50.92 | 52.39 | -4.71% | 13,206,177 |
| Feb 20, 2026 | 53.84 | 56.61 | 53.43 | 54.98 | -0.04% | 12,720,642 |
| Feb 19, 2026 | 53.73 | 55.00 | 52.82 | 55.00 | +0.68% | 8,332,591 |
| Feb 18, 2026 | 54.01 | 56.41 | 53.30 | 54.63 | +1.05% | 9,321,434 |
| Feb 17, 2026 | 53.62 | 54.84 | 51.60 | 54.06 | +0.17% | 10,787,097 |
| Feb 13, 2026 | 52.63 | 55.31 | 51.33 | 53.97 | +3.65% | 13,158,166 |
| Feb 12, 2026 | 56.71 | 56.99 | 51.32 | 52.07 | -6.03% | 11,968,830 |
| Feb 11, 2026 | 57.67 | 57.99 | 53.64 | 55.41 | -1.42% | 11,315,399 |
| Feb 10, 2026 | 56.94 | 57.72 | 56.03 | 56.21 | -0.83% | 6,804,386 |
| Feb 9, 2026 | 55.42 | 57.18 | 54.47 | 56.68 | +2.09% | 7,038,719 |
| Feb 6, 2026 | 52.38 | 55.92 | 52.34 | 55.52 | +10.58% | 10,706,882 |
| Feb 5, 2026 | 51.79 | 53.69 | 49.72 | 50.21 | -5.34% | 13,244,230 |
| Feb 4, 2026 | 55.31 | 55.60 | 50.95 | 53.04 | -2.64% | 14,076,076 |
| Feb 3, 2026 | 54.64 | 55.86 | 51.87 | 54.48 | +0.70% | 11,559,793 |
| Feb 2, 2026 | 51.83 | 55.06 | 51.79 | 54.10 | +2.83% | 8,606,082 |
| Jan 30, 2026 | 53.49 | 54.70 | 51.54 | 52.61 | -4.26% | 13,719,458 |
| Jan 29, 2026 | 55.41 | 56.02 | 52.50 | 54.95 | -0.05% | 9,651,822 |
| Jan 28, 2026 | 56.60 | 57.07 | 54.49 | 54.98 | -1.52% | 9,266,133 |
| Jan 27, 2026 | 55.42 | 55.93 | 54.57 | 55.83 | +0.79% | 5,821,221 |
| Jan 26, 2026 | 56.06 | 57.09 | 55.10 | 55.39 | -1.02% | 8,398,264 |
| Jan 23, 2026 | 58.71 | 58.75 | 55.73 | 55.96 | -5.58% | 10,115,753 |
| Jan 22, 2026 | 59.30 | 60.44 | 59.02 | 59.27 | +2.21% | 10,451,897 |
| Jan 21, 2026 | 56.01 | 58.48 | 54.95 | 57.99 | +5.88% | 14,173,591 |
| Jan 20, 2026 | 53.84 | 56.36 | 53.79 | 54.77 | -3.61% | 11,641,853 |
| Jan 16, 2026 | 56.83 | 57.74 | 56.15 | 56.82 | +0.21% | 8,175,042 |
| Jan 15, 2026 | 55.79 | 57.66 | 55.59 | 56.70 | +2.57% | 9,516,817 |
| Jan 14, 2026 | 53.97 | 55.44 | 53.42 | 55.28 | +2.07% | 9,336,399 |
| Jan 13, 2026 | 54.80 | 55.10 | 53.61 | 54.16 | -0.18% | 8,612,527 |
| Jan 12, 2026 | 52.92 | 54.36 | 52.26 | 54.26 | +1.44% | 8,376,880 |
| Jan 9, 2026 | 53.09 | 54.28 | 52.20 | 53.49 | +2.18% | 11,836,369 |
| Jan 8, 2026 | 50.23 | 52.73 | 50.02 | 52.35 | +3.30% | 10,761,198 |
| Jan 7, 2026 | 51.24 | 51.48 | 49.80 | 50.68 | -0.72% | 8,415,554 |
| Jan 6, 2026 | 48.84 | 51.15 | 48.41 | 51.05 | +3.87% | 9,772,030 |
| Jan 5, 2026 | 47.47 | 49.58 | 47.34 | 49.15 | +4.75% | 10,169,096 |
| Jan 2, 2026 | 46.33 | 47.07 | 45.30 | 46.92 | +3.03% | 11,105,799 |
| Dec 31, 2025 | 46.62 | 46.70 | 45.44 | 45.54 | -2.30% | 6,830,288 |
| Dec 30, 2025 | 47.71 | 47.80 | 46.55 | 46.61 | -2.16% | 6,389,668 |
| Dec 29, 2025 | 47.86 | 48.59 | 47.34 | 47.64 | -1.81% | 6,342,909 |
| Dec 26, 2025 | 49.23 | 49.31 | 47.95 | 48.52 | -1.64% | 5,867,638 |
| Dec 24, 2025 | 48.89 | 49.41 | 48.42 | 49.33 | +0.71% | 4,396,763 |
| Dec 23, 2025 | 49.23 | 49.67 | 48.65 | 48.98 | -1.92% | 6,217,670 |
| Dec 22, 2025 | 49.21 | 50.82 | 49.13 | 49.94 | +3.33% | 6,398,640 |
| Dec 19, 2025 | 47.47 | 48.68 | 47.38 | 48.33 | +2.37% | 8,236,923 |
| Dec 18, 2025 | 48.03 | 48.69 | 46.93 | 47.21 | +1.79% | 13,595,103 |
| Dec 17, 2025 | 48.19 | 49.21 | 46.09 | 46.38 | -3.17% | 10,542,720 |
| Dec 16, 2025 | 48.20 | 49.21 | 47.09 | 47.90 | -1.52% | 12,374,826 |
| Dec 15, 2025 | 50.77 | 50.84 | 48.53 | 48.64 | -2.33% | 11,785,222 |
| Dec 12, 2025 | 52.28 | 52.42 | 49.55 | 49.80 | -4.62% | 15,128,705 |
| Dec 11, 2025 | 50.34 | 52.32 | 50.14 | 52.21 | +3.51% | 12,890,919 |
| Dec 10, 2025 | 48.17 | 51.44 | 47.98 | 50.44 | +4.06% | 17,910,130 |
| Dec 9, 2025 | 47.82 | 49.35 | 47.73 | 48.47 | +0.56% | 8,259,224 |
| Dec 8, 2025 | 49.26 | 49.27 | 47.77 | 48.20 | +0.15% | 8,658,905 |
| Dec 5, 2025 | 48.57 | 49.23 | 47.86 | 48.13 | -1.31% | 8,626,552 |
| Dec 4, 2025 | 47.19 | 49.26 | 46.91 | 48.77 | +2.57% | 10,553,574 |
| Dec 3, 2025 | 45.59 | 47.66 | 45.27 | 47.55 | +5.36% | 10,627,842 |
| Dec 2, 2025 | 46.33 | 46.35 | 45.09 | 45.13 | -0.55% | 8,372,858 |
| Dec 1, 2025 | 45.34 | 46.52 | 45.22 | 45.38 | -3.61% | 8,012,894 |
| Nov 28, 2025 | 46.78 | 47.16 | 46.20 | 47.08 | +1.57% | 4,623,771 |
| Nov 26, 2025 | 45.11 | 47.18 | 44.97 | 46.35 | +2.59% | 9,108,406 |
| Nov 25, 2025 | 42.85 | 45.39 | 42.47 | 45.18 | +6.58% | 13,028,510 |
| Nov 24, 2025 | 40.40 | 42.64 | 40.16 | 42.39 | +5.32% | 10,845,614 |
| Nov 21, 2025 | 37.49 | 40.95 | 37.33 | 40.25 | +8.34% | 23,009,520 |
| Nov 20, 2025 | 41.23 | 42.16 | 37.03 | 37.15 | -5.61% | 22,287,731 |
| Nov 19, 2025 | 39.51 | 40.79 | 38.82 | 39.36 | +0.05% | 11,169,338 |
| Nov 18, 2025 | 38.27 | 40.15 | 38.09 | 39.34 | +0.85% | 20,143,582 |
| Nov 17, 2025 | 40.93 | 41.65 | 38.50 | 39.01 | -5.95% | 13,615,182 |
| Nov 14, 2025 | 39.34 | 42.12 | 39.31 | 41.48 | +0.68% | 17,163,567 |
| Nov 13, 2025 | 43.96 | 44.42 | 40.66 | 41.20 | -8.38% | 17,835,642 |
| Nov 12, 2025 | 45.64 | 46.48 | 44.78 | 44.97 | -0.73% | 11,359,432 |
| Nov 11, 2025 | 44.85 | 45.58 | 44.35 | 45.30 | +0.24% | 8,505,860 |
| Nov 10, 2025 | 45.73 | 45.86 | 44.24 | 45.19 | +2.99% | 10,819,199 |
| Nov 7, 2025 | 42.18 | 43.93 | 41.03 | 43.88 | +1.43% | 18,705,238 |
| Nov 6, 2025 | 45.46 | 45.74 | 43.06 | 43.26 | -5.36% | 14,540,480 |
Daily open, high, low, close and volume for Direxion Daily Small Cap Bull 3x ETF (TNA). Showing 250 trading days. Unadjusted prices.