Direxion Daily Small Cap Bull 3X Shares (TNA)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 35.31 | 35.71 | 34.40 | 35.07 | 35.07 | 16,564,500 |
| Apr 23, 2024 | 33.81 | 35.91 | 33.74 | 35.50 | 35.50 | 15,786,900 |
| Apr 22, 2024 | 33.29 | 34.33 | 32.62 | 33.81 | 33.81 | 16,009,100 |
| Apr 19, 2024 | 32.14 | 33.39 | 31.85 | 32.73 | 32.73 | 21,268,800 |
| Apr 18, 2024 | 33.06 | 34.05 | 32.30 | 32.61 | 32.61 | 20,720,300 |
| Apr 17, 2024 | 34.51 | 34.62 | 32.75 | 32.81 | 32.81 | 18,349,200 |
| Apr 16, 2024 | 33.51 | 34.43 | 32.94 | 33.82 | 33.82 | 22,133,500 |
| Apr 15, 2024 | 36.12 | 36.60 | 33.79 | 34.25 | 34.25 | 20,919,800 |
| Apr 12, 2024 | 37.22 | 37.61 | 35.24 | 35.80 | 35.80 | 20,152,900 |
| Apr 11, 2024 | 37.67 | 38.19 | 36.66 | 37.89 | 37.89 | 19,072,400 |
| Apr 10, 2024 | 37.31 | 38.30 | 36.34 | 37.12 | 37.12 | 32,304,500 |
| Apr 09, 2024 | 40.24 | 40.66 | 39.22 | 40.34 | 40.34 | 12,437,400 |
| Apr 08, 2024 | 40.09 | 40.35 | 39.30 | 39.86 | 39.86 | 9,890,500 |
| Apr 05, 2024 | 38.50 | 39.95 | 38.35 | 39.26 | 39.26 | 16,485,200 |
| Apr 04, 2024 | 41.37 | 41.66 | 38.56 | 38.82 | 38.82 | 19,387,500 |
| Apr 03, 2024 | 38.71 | 40.45 | 38.66 | 40.08 | 40.08 | 17,176,800 |
| Apr 02, 2024 | 40.12 | 40.18 | 38.72 | 39.38 | 39.38 | 19,153,700 |
| Apr 01, 2024 | 43.19 | 43.19 | 41.45 | 41.68 | 41.68 | 14,662,000 |
| Mar 28, 2024 | 42.73 | 43.84 | 42.61 | 42.92 | 42.92 | 16,670,700 |
| Mar 27, 2024 | 40.86 | 42.53 | 40.49 | 42.50 | 42.50 | 16,507,800 |
| Mar 26, 2024 | 41.07 | 41.40 | 39.88 | 39.98 | 39.98 | 13,640,600 |
| Mar 25, 2024 | 40.28 | 41.04 | 40.17 | 40.19 | 40.19 | 10,734,300 |
| Mar 22, 2024 | 41.62 | 41.84 | 39.97 | 40.00 | 40.00 | 15,061,600 |
| Mar 21, 2024 | 41.13 | 42.25 | 41.04 | 41.62 | 41.62 | 18,236,900 |
| Mar 20, 2024 | 37.75 | 40.82 | 37.51 | 40.32 | 40.32 | 23,736,300 |
| Mar 19, 2024 | 36.79 | 38.42 | 36.71 | 38.07 | 38.07 | 11,161,300 |
| Mar 19, 2024 | 0.026 Dividend | |||||
| Mar 18, 2024 | 38.59 | 38.73 | 37.45 | 37.58 | 37.55 | 10,819,000 |
| Mar 15, 2024 | 37.70 | 38.68 | 37.59 | 38.30 | 38.27 | 13,977,700 |
| Mar 14, 2024 | 39.90 | 40.03 | 37.04 | 38.05 | 38.02 | 22,609,100 |
| Mar 13, 2024 | 39.83 | 40.82 | 39.78 | 40.32 | 40.29 | 12,340,900 |
| Mar 12, 2024 | 39.97 | 40.43 | 38.99 | 39.87 | 39.84 | 17,980,500 |
| Mar 11, 2024 | 40.48 | 41.01 | 39.77 | 40.04 | 40.01 | 13,588,000 |
| Mar 08, 2024 | 42.17 | 43.15 | 40.41 | 40.96 | 40.93 | 28,005,700 |
| Mar 07, 2024 | 40.98 | 41.78 | 40.80 | 41.08 | 41.05 | 14,601,600 |
| Mar 06, 2024 | 40.58 | 40.64 | 39.49 | 40.12 | 40.09 | 19,328,600 |
| Mar 05, 2024 | 39.63 | 40.55 | 38.86 | 39.27 | 39.24 | 22,096,200 |
| Mar 04, 2024 | 41.25 | 41.69 | 40.33 | 40.45 | 40.42 | 20,265,700 |
| Mar 01, 2024 | 39.80 | 40.82 | 39.00 | 40.60 | 40.57 | 20,145,300 |
| Feb 29, 2024 | 40.19 | 40.69 | 38.67 | 39.30 | 39.27 | 25,839,300 |
| Feb 28, 2024 | 38.65 | 39.47 | 38.33 | 38.65 | 38.62 | 17,600,800 |
| Feb 27, 2024 | 39.04 | 39.69 | 38.74 | 39.52 | 39.49 | 17,878,100 |
| Feb 26, 2024 | 37.15 | 38.24 | 36.85 | 38.01 | 37.98 | 16,798,700 |
| Feb 23, 2024 | 37.11 | 37.96 | 36.55 | 37.31 | 37.28 | 20,892,800 |
| Feb 22, 2024 | 36.62 | 37.41 | 36.21 | 37.09 | 37.06 | 22,465,700 |
| Feb 21, 2024 | 36.09 | 36.48 | 35.42 | 36.27 | 36.24 | 17,693,800 |
| Feb 20, 2024 | 36.99 | 37.27 | 36.29 | 36.79 | 36.76 | 18,767,100 |
| Feb 16, 2024 | 38.65 | 39.59 | 38.06 | 38.39 | 38.36 | 25,936,700 |
| Feb 15, 2024 | 38.11 | 40.22 | 38.00 | 40.00 | 39.97 | 27,664,200 |
| Feb 14, 2024 | 36.34 | 37.50 | 35.59 | 37.17 | 37.14 | 26,877,300 |
| Feb 13, 2024 | 35.68 | 36.39 | 33.81 | 34.74 | 34.72 | 43,584,500 |
| Feb 12, 2024 | 37.87 | 39.93 | 37.84 | 39.58 | 39.55 | 26,707,400 |
| Feb 09, 2024 | 36.24 | 37.67 | 35.99 | 37.58 | 37.55 | 24,657,700 |
| Feb 08, 2024 | 34.36 | 35.95 | 34.03 | 35.86 | 35.84 | 17,680,300 |
| Feb 07, 2024 | 34.76 | 34.81 | 33.69 | 34.31 | 34.29 | 20,337,500 |
| Feb 06, 2024 | 33.53 | 34.63 | 33.18 | 34.53 | 34.51 | 17,261,600 |
| Feb 05, 2024 | 33.99 | 34.29 | 32.66 | 33.64 | 33.62 | 26,836,200 |
| Feb 02, 2024 | 34.37 | 35.60 | 33.91 | 35.03 | 35.01 | 29,021,600 |
| Feb 01, 2024 | 35.02 | 35.75 | 33.52 | 35.66 | 35.64 | 34,124,200 |
| Jan 31, 2024 | 36.68 | 37.65 | 34.17 | 34.20 | 34.18 | 39,264,200 |
| Jan 30, 2024 | 37.37 | 37.67 | 36.63 | 36.99 | 36.96 | 20,866,100 |
| Jan 29, 2024 | 36.17 | 37.95 | 35.58 | 37.95 | 37.92 | 21,167,900 |
| Jan 26, 2024 | 36.60 | 37.11 | 35.75 | 36.08 | 36.06 | 23,777,200 |
| Jan 25, 2024 | 36.70 | 37.00 | 35.26 | 36.05 | 36.03 | 26,534,700 |
| Jan 24, 2024 | 37.45 | 37.51 | 35.11 | 35.23 | 35.21 | 31,716,500 |
| Jan 23, 2024 | 37.39 | 37.61 | 35.59 | 36.10 | 36.08 | 28,797,500 |
| Jan 22, 2024 | 35.21 | 36.63 | 35.17 | 36.53 | 36.50 | 28,179,600 |
| Jan 19, 2024 | 33.68 | 34.52 | 32.63 | 34.32 | 34.30 | 29,729,800 |
| Jan 18, 2024 | 33.41 | 33.66 | 32.13 | 33.39 | 33.37 | 25,282,600 |
| Jan 17, 2024 | 32.12 | 33.04 | 31.79 | 32.80 | 32.78 | 20,018,900 |
| Jan 16, 2024 | 34.01 | 34.33 | 33.15 | 33.56 | 33.54 | 19,770,500 |
| Jan 12, 2024 | 36.30 | 36.90 | 34.53 | 34.85 | 34.83 | 24,852,200 |
| Jan 11, 2024 | 35.59 | 35.73 | 33.82 | 35.08 | 35.06 | 30,844,000 |
| Jan 10, 2024 | 35.75 | 36.10 | 34.83 | 35.91 | 35.89 | 22,593,300 |
| Jan 09, 2024 | 35.53 | 36.33 | 34.96 | 35.86 | 35.84 | 24,763,100 |
| Jan 08, 2024 | 35.00 | 37.02 | 34.47 | 36.99 | 36.96 | 23,375,900 |
| Jan 05, 2024 | 34.71 | 36.20 | 34.48 | 35.01 | 34.99 | 29,076,600 |
| Jan 04, 2024 | 35.50 | 36.20 | 35.28 | 35.39 | 35.37 | 23,818,700 |
| Jan 03, 2024 | 37.43 | 37.60 | 35.36 | 35.54 | 35.52 | 35,973,600 |
| Jan 02, 2024 | 38.62 | 39.91 | 38.05 | 38.74 | 38.71 | 26,443,700 |
| Dec 29, 2023 | 41.09 | 41.42 | 39.41 | 39.45 | 39.42 | 24,876,200 |
| Dec 28, 2023 | 41.37 | 42.16 | 41.02 | 41.39 | 41.36 | 18,792,700 |
| Dec 27, 2023 | 41.76 | 42.38 | 41.13 | 41.91 | 41.88 | 27,427,600 |
| Dec 26, 2023 | 40.42 | 41.82 | 40.12 | 41.49 | 41.46 | 18,079,800 |
| Dec 22, 2023 | 39.63 | 40.77 | 39.26 | 40.01 | 39.98 | 25,803,600 |
| Dec 21, 2023 | 38.34 | 39.06 | 37.75 | 39.05 | 39.02 | 25,061,300 |
| Dec 21, 2023 | 0.218 Dividend | |||||
| Dec 20, 2023 | 39.42 | 40.78 | 37.25 | 37.30 | 37.06 | 35,117,000 |
| Dec 19, 2023 | 38.22 | 39.85 | 37.97 | 39.66 | 39.40 | 21,232,000 |
| Dec 18, 2023 | 37.94 | 38.42 | 37.23 | 37.47 | 37.23 | 18,903,100 |
| Dec 15, 2023 | 38.54 | 38.89 | 36.82 | 37.44 | 37.20 | 32,488,200 |
| Dec 14, 2023 | 37.42 | 39.15 | 37.19 | 38.42 | 38.17 | 40,367,700 |
| Dec 13, 2023 | 32.27 | 35.67 | 31.53 | 35.67 | 35.44 | 37,003,600 |
| Dec 12, 2023 | 32.23 | 32.56 | 31.39 | 32.24 | 32.03 | 16,618,900 |
| Dec 11, 2023 | 32.08 | 32.54 | 31.67 | 32.31 | 32.10 | 16,156,000 |
| Dec 08, 2023 | 31.34 | 32.62 | 31.16 | 32.14 | 31.93 | 23,473,200 |
| Dec 07, 2023 | 30.91 | 31.51 | 30.45 | 31.50 | 31.29 | 16,642,000 |
| Dec 06, 2023 | 31.63 | 32.74 | 30.67 | 30.73 | 30.53 | 24,661,100 |
| Dec 05, 2023 | 31.82 | 31.82 | 30.77 | 30.97 | 30.77 | 22,320,600 |
| Dec 04, 2023 | 30.94 | 32.34 | 30.84 | 32.29 | 32.08 | 25,186,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.