Skip to main content

Direxion Small Cap Bull 3X Shares (NY:TNA)

33.54 +0.12 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 33.93 33.93 33.34 33.54 11,361,737 +0.12(+0.36%)
Jun 27, 2025 33.65 34.26 32.76 33.42 15,712,376 +0.06(+0.18%)
Jun 26, 2025 32.22 33.43 32.16 33.36 12,096,832 +1.47(+4.61%)
Jun 25, 2025 33.07 33.09 31.81 31.89 12,279,402 -1.04(-3.16%)
Jun 24, 2025 32.45 33.19 32.05 32.93 12,875,674 +1.01(+3.16%)
Jun 23, 2025 30.50 31.92 29.76 31.92 15,778,867 +1.10(+3.57%)
Jun 20, 2025 31.66 31.71 30.49 30.82 12,981,747 -0.20(-0.64%)
Jun 18, 2025 30.50 31.79 30.23 31.02 11,717,651 +0.48(+1.57%)
Jun 17, 2025 30.80 31.42 30.50 30.54 12,023,714 -1.01(-3.20%)
Jun 16, 2025 31.43 32.08 31.08 31.55 12,097,879 +1.02(+3.34%)
Jun 13, 2025 30.96 31.66 30.21 30.53 21,805,098 -1.77(-5.48%)
Jun 12, 2025 32.04 32.53 31.79 32.30 12,683,459 -0.40(-1.22%)
Jun 11, 2025 33.62 33.77 32.55 32.70 19,444,836 -0.41(-1.24%)
Jun 10, 2025 33.11 33.55 32.80 33.11 11,041,611 +0.55(+1.69%)
Jun 09, 2025 32.82 33.01 32.24 32.56 14,565,023 +0.64(+2.01%)
Jun 06, 2025 31.76 32.04 31.38 31.92 14,272,744 +1.43(+4.69%)
Jun 05, 2025 30.59 31.06 29.81 30.49 24,472,720 +0.00(+0.00%)
Jun 04, 2025 30.82 31.18 30.37 30.49 10,825,210 -0.28(-0.91%)
Jun 03, 2025 29.64 30.98 29.27 30.77 19,272,780 +1.40(+4.77%)
Jun 02, 2025 29.18 29.38 28.05 29.37 10,627,358 +0.30(+1.03%)
May 30, 2025 29.09 29.57 28.41 29.07 18,168,672 -0.48(-1.62%)
May 29, 2025 29.91 29.95 28.86 29.55 16,760,951 +0.25(+0.85%)
May 28, 2025 30.25 30.39 29.16 29.30 11,792,606 -0.95(-3.14%)
May 27, 2025 29.38 30.27 28.78 30.25 14,068,329 +2.14(+7.61%)
May 23, 2025 26.95 28.41 26.91 28.11 14,478,515 -0.32(-1.13%)
May 22, 2025 28.03 28.91 27.73 28.43 14,297,783 -0.01(-0.04%)
May 21, 2025 29.95 30.39 28.28 28.44 18,384,144 -2.62(-8.44%)
May 20, 2025 30.86 31.36 30.57 31.06 8,999,957 +0.05(+0.16%)
May 19, 2025 30.06 31.05 29.80 31.01 8,005,928 -0.43(-1.37%)
May 16, 2025 30.82 31.53 30.52 31.44 10,596,381 +0.74(+2.41%)
May 15, 2025 30.00 30.71 29.50 30.70 8,549,704 +0.56(+1.86%)
May 14, 2025 30.70 30.90 30.00 30.14 10,658,005 -0.81(-2.62%)
May 13, 2025 31.10 31.36 30.65 30.95 12,575,125 +0.34(+1.11%)
May 12, 2025 30.99 31.36 29.78 30.61 21,988,398 +2.91(+10.51%)
May 09, 2025 28.00 28.32 27.36 27.70 10,518,479 -0.20(-0.72%)
May 08, 2025 27.32 28.51 26.71 27.90 14,076,289 +1.54(+5.84%)
May 07, 2025 26.67 26.86 25.86 26.36 18,681,446 +0.22(+0.84%)
May 06, 2025 26.08 26.87 25.70 26.14 10,727,771 -0.92(-3.40%)
May 05, 2025 26.88 27.67 26.67 27.06 9,443,464 -0.58(-2.10%)
May 02, 2025 26.82 27.95 26.77 27.64 12,314,533 +1.72(+6.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.