Direxion Small Cap Bull 3X ETF (TNA)

66.70
-2.86 (-4.11%)
NYSE· Last Trade: Jun 3rd, 5:54 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202667.3469.7267.3369.564,489,48969.56
6/01/202667.2668.8465.8167.744,769,89367.74
5/29/202669.4069.4667.2368.696,470,32668.69
5/28/202668.2670.4267.0769.914,695,84969.91
5/27/202669.3569.7468.0468.764,432,81768.76
5/26/202667.4868.9067.0068.894,554,50268.89
5/22/202664.5566.1764.2365.176,198,15665.17
5/21/202660.9664.2559.9663.507,635,69363.50
5/20/202658.6461.8957.6961.778,589,62061.77
5/19/202658.0258.7955.9657.498,532,87857.49
5/18/202661.2561.4158.0759.398,357,56459.39
5/15/202662.3562.3560.2460.489,584,22460.48
5/14/202664.8166.0263.5465.197,549,36165.19
5/13/202664.2564.6062.1764.055,705,63564.05
5/12/202664.9765.0061.0263.989,030,84863.98
5/11/202665.6567.0565.3965.935,355,47465.93
5/08/202665.0265.6564.0665.125,605,93065.12
5/07/202667.5967.6163.1163.868,338,27863.86
5/06/202666.0967.2264.7567.066,802,05067.06
5/05/202662.6164.4462.5164.225,740,33064.22
5/04/202661.6863.0959.9761.158,208,43761.15
5/01/202661.7062.4360.3162.107,681,58562.10
4/30/202658.1961.4257.7961.267,677,06761.26
4/29/202658.7259.0156.4757.566,654,88657.56
4/28/202660.1360.7658.0958.766,262,97158.76
4/27/202660.6961.6260.3060.884,252,43760.88
4/24/202660.5761.5459.0060.577,461,77760.57
4/23/202660.6961.4257.5559.8910,842,09259.89
4/22/202661.2361.5159.5360.546,780,43860.54
4/21/202661.7262.7558.8059.299,823,93159.29
4/20/202659.4261.3659.3261.156,525,55961.15
4/17/202658.8761.2958.4860.099,744,02360.09
4/16/202656.2156.7755.3456.547,483,75656.54
4/15/202655.8156.3155.0756.206,451,21256.20
4/14/202654.8256.2054.3055.777,932,67555.77
4/13/202650.7553.7350.6353.577,179,28253.57
4/10/202652.0452.2150.8051.365,980,70751.36
4/09/202649.9452.3249.9451.787,479,07151.78
4/08/202651.4651.8749.7850.8811,743,34350.88
4/07/202645.8347.0544.8846.7514,147,49646.75
4/06/202645.7046.8245.3246.479,600,42446.47
4/02/202642.4546.4542.4245.8510,446,29245.85
4/01/202645.2146.5244.7644.9810,079,77844.98
3/31/202641.6844.6341.2944.1317,324,61744.13
3/30/202642.9342.9439.5039.9717,385,80539.97
3/27/202643.3643.7341.4441.8011,035,71441.80
3/26/202644.9746.6044.0144.1611,855,23844.16
3/25/202646.5347.2545.3546.5811,564,03446.58
3/24/202643.1845.7042.7344.9514,865,76044.95
3/23/202644.0946.2643.5744.2514,742,75044.23
3/20/202644.1644.4440.6041.5916,210,67841.57
3/19/202642.0945.8141.8544.5515,861,93644.53
3/18/202645.0145.4443.6343.7111,785,42143.69
3/17/202645.7846.8145.3445.918,359,20945.89
3/16/202645.4946.4244.7845.089,365,76345.06
3/13/202645.2745.9943.2943.8316,312,16743.81
3/12/202645.2145.6843.8944.3518,453,61744.33
3/11/202647.1248.2746.1547.4114,223,82947.39
3/10/202647.4650.1147.1747.7516,756,24647.73
3/09/202644.5248.4242.7747.8520,687,71647.83
3/06/202646.7747.7745.8246.3721,140,93346.35
3/05/202651.1852.2248.2749.8216,397,41149.80
3/04/202652.4953.5651.1252.828,011,18452.80