Direxion Small Cap Bull 3X ETF (TNA)

70.32
-1.19 (-1.66%)
NYSE· Last Trade: Jul 13th, 11:10 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202672.7973.1769.8471.513,682,04271.51
7/09/202671.0672.9870.8772.534,152,97572.53
7/08/202670.2771.0667.8469.865,372,11569.86
7/07/202674.0874.6171.1371.914,828,49771.91
7/06/202673.0374.9873.0273.853,127,57073.85
7/02/202675.1376.4071.0072.865,227,54972.86
7/01/202674.7176.8474.0074.333,583,53174.33
6/30/202673.8475.5172.9275.113,853,79875.11
6/29/202673.4874.1870.9274.075,339,26674.07
6/26/202672.2974.7971.6473.257,297,14973.25
6/25/202674.4775.9272.4473.938,088,00173.93
6/24/202671.8774.5970.9872.477,375,81872.47
6/23/202669.9573.2569.3171.426,397,23071.42
6/22/202672.8874.6172.2173.714,000,28173.62
6/18/202671.0372.0368.8971.776,149,77071.68
6/17/202669.7672.1167.2467.839,052,73067.75
6/16/202672.0172.8969.1669.534,565,20469.45
6/15/202672.7773.6970.8971.406,038,41071.31
6/12/202668.7971.6367.8769.717,811,38569.63
6/11/202664.0768.4163.7667.9912,129,53067.91
6/10/202664.1867.1662.2562.4311,791,90062.36
6/09/202665.9068.3959.5064.4615,271,31964.38
6/08/202664.8465.6763.5463.904,993,29663.82
6/05/202667.6567.8061.2062.2912,094,62862.22
6/04/202666.6270.3266.0169.715,292,11869.63
6/03/202668.4168.4166.1166.706,584,84866.62
6/02/202667.3469.7267.3369.564,489,48969.48
6/01/202667.2668.8465.8167.744,769,89367.66
5/29/202669.4069.4667.2368.696,470,32668.61
5/28/202668.2670.4267.0769.914,695,84969.83
5/27/202669.3569.7468.0468.764,432,81768.68
5/26/202667.4868.9067.0068.894,554,50268.81
5/22/202664.5566.1764.2365.176,198,15665.09
5/21/202660.9664.2559.9663.507,635,69363.42
5/20/202658.6461.8957.6961.778,589,62061.70
5/19/202658.0258.7955.9657.498,532,87857.42
5/18/202661.2561.4158.0759.398,357,56459.32
5/15/202662.3562.3560.2460.489,584,22460.41
5/14/202664.8166.0263.5465.197,549,36165.11
5/13/202664.2564.6062.1764.055,705,63563.97
5/12/202664.9765.0061.0263.989,030,84863.90
5/11/202665.6567.0565.3965.935,355,47465.85
5/08/202665.0265.6564.0665.125,605,93065.04
5/07/202667.5967.6163.1163.868,338,27863.78
5/06/202666.0967.2264.7567.066,802,05066.98
5/05/202662.6164.4462.5164.225,740,33064.14
5/04/202661.6863.0959.9761.158,208,43761.08
5/01/202661.7062.4360.3162.107,681,58562.03
4/30/202658.1961.4257.7961.267,677,06761.19
4/29/202658.7259.0156.4757.566,654,88657.49
4/28/202660.1360.7658.0958.766,262,97158.69
4/27/202660.6961.6260.3060.884,252,43760.81
4/24/202660.5761.5459.0060.577,461,77760.50
4/23/202660.6961.4257.5559.8910,842,09259.82
4/22/202661.2361.5159.5360.546,780,43860.47
4/21/202661.7262.7558.8059.299,823,93159.22
4/20/202659.4261.3659.3261.156,525,55961.08
4/17/202658.8761.2958.4860.099,744,02360.02
4/16/202656.2156.7755.3456.547,483,75656.47
4/15/202655.8156.3155.0756.206,451,21256.13
4/14/202654.8256.2054.3055.777,932,67555.70
4/13/202650.7553.7350.6353.577,179,28253.51