Direxion Small Cap Bull 3X Shares (TNA)

Last Price46.92

Change+1.38 (3.03%)

NYSE · Last Trade: Jan 2nd, 11:15 PM EST

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

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	46.33	47.07	45.30	46.92	11,095,234	46.92
12/31/2025	46.62	46.70	45.44	45.54	6,830,291	45.54
12/30/2025	47.71	47.80	46.55	46.61	6,342,507	46.61
12/29/2025	47.86	48.59	47.34	47.64	6,322,447	47.64
12/26/2025	49.24	49.31	47.95	48.52	5,867,646	48.52
12/24/2025	48.89	49.41	48.42	49.33	4,409,109	49.33
12/23/2025	49.23	49.67	48.65	48.98	6,216,316	48.98
12/22/2025	49.21	50.82	49.13	49.94	6,370,644	49.91
12/19/2025	47.47	48.68	47.38	48.33	8,248,005	48.30
12/18/2025	48.03	48.69	46.93	47.21	13,597,594	47.18
12/17/2025	48.19	49.21	46.09	46.38	10,419,786	46.35
12/16/2025	48.20	49.21	47.09	47.90	12,346,791	47.87
12/15/2025	50.77	50.84	48.53	48.64	11,699,633	48.61
12/12/2025	52.28	52.42	49.55	49.80	15,146,756	49.77
12/11/2025	50.34	52.32	50.14	52.21	12,870,761	52.18
12/10/2025	48.17	51.44	47.98	50.44	17,840,567	50.41
12/09/2025	47.82	49.35	47.73	48.47	8,236,596	48.44
12/08/2025	49.26	49.27	47.77	48.20	8,641,565	48.17
12/05/2025	48.57	49.23	47.86	48.13	8,653,253	48.10
12/04/2025	47.19	49.26	46.91	48.77	10,549,211	48.74
12/03/2025	45.59	47.66	45.27	47.55	10,611,668	47.52
12/02/2025	46.33	46.35	45.09	45.13	8,339,474	45.10
12/01/2025	45.33	46.52	45.22	45.38	8,006,573	45.35
11/28/2025	46.78	47.16	46.20	47.08	4,634,695	47.05
11/26/2025	45.11	47.18	44.97	46.35	9,120,282	46.32
11/25/2025	42.85	45.39	42.47	45.18	12,968,444	45.15
11/24/2025	40.40	42.64	40.16	42.39	10,830,757	42.36
11/21/2025	37.49	40.95	37.33	40.25	23,055,720	40.23
11/20/2025	41.23	42.16	37.03	37.15	22,245,385	37.13
11/19/2025	39.51	40.79	38.82	39.36	11,057,254	39.34
11/18/2025	38.27	40.15	38.09	39.34	20,117,999	39.32
11/17/2025	40.93	41.65	38.50	39.01	13,541,617	38.99
11/14/2025	39.34	42.12	39.31	41.48	17,165,334	41.46
11/13/2025	43.96	44.42	40.66	41.20	17,813,359	41.18
11/12/2025	45.64	46.48	44.78	44.97	11,260,768	44.94
11/11/2025	44.85	45.58	44.35	45.30	8,482,757	45.27
11/10/2025	45.74	45.86	44.24	45.19	10,762,809	45.16
11/07/2025	42.18	43.93	41.03	43.88	18,705,256	43.85
11/06/2025	45.46	45.74	43.06	43.26	14,474,863	43.23
11/05/2025	44.23	46.27	44.06	45.71	13,330,012	45.68
11/04/2025	44.15	45.44	43.70	43.82	14,049,974	43.79
11/03/2025	46.64	46.80	44.57	46.22	12,927,019	46.19
10/31/2025	46.01	47.01	45.29	46.72	13,074,283	46.69
10/30/2025	46.21	47.83	45.82	45.95	15,425,356	45.92
10/29/2025	48.27	49.61	45.89	47.14	23,334,754	47.11
10/28/2025	48.72	49.49	47.87	48.34	10,726,150	48.31
10/27/2025	50.00	50.26	48.70	49.18	10,351,431	49.15
10/24/2025	48.86	49.61	48.40	48.64	10,207,562	48.61
10/23/2025	45.77	47.35	45.44	46.96	10,147,375	46.93
10/22/2025	46.81	47.28	43.81	45.26	18,177,106	45.23
10/21/2025	47.62	48.16	46.52	47.36	9,817,311	47.33
10/20/2025	47.19	48.17	46.95	48.04	8,943,979	48.01
10/17/2025	45.38	46.42	44.34	45.41	16,993,482	45.38
10/16/2025	49.97	50.09	45.82	46.46	20,084,900	46.43
10/15/2025	49.58	50.96	47.67	49.56	15,719,754	49.53
10/14/2025	44.38	49.11	43.89	48.12	17,007,104	48.09
10/13/2025	44.77	46.29	44.58	46.13	12,818,305	46.10
10/10/2025	47.22	47.85	42.53	42.65	28,444,432	42.62
10/09/2025	47.60	48.12	46.25	46.89	11,143,070	46.86
10/08/2025	47.01	47.95	47.79	47.79	9,045,251	47.76
10/07/2025	48.28	48.41	45.84	46.40	11,289,568	46.37
10/06/2025	48.42	48.89	47.50	47.94	10,571,914	47.91
10/03/2025	47.08	48.66	46.93	47.37	15,752,657	47.34