Direxion Small Cap Bull 3X Shares (TNA)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	45.80	46.41	44.95	46.35	9,301,481	46.35
10/01/2025	44.47	45.84	44.47	45.56	10,103,521	45.56
9/30/2025	44.76	45.33	43.82	45.24	10,013,552	45.24
9/29/2025	45.75	45.79	44.63	45.05	9,187,304	45.05
9/26/2025	44.03	45.09	43.83	44.94	11,211,631	44.94
9/25/2025	43.69	44.23	42.88	43.87	13,760,139	43.87
9/24/2025	46.50	46.86	45.13	45.15	9,803,508	45.15
9/23/2025	47.10	48.35	46.21	46.43	11,973,346	46.43
9/22/2025	45.62	47.05	44.99	46.84	9,357,245	46.77
9/19/2025	47.52	47.52	45.77	45.99	12,775,991	45.92
9/18/2025	44.95	47.31	44.58	47.12	16,752,127	47.05
9/17/2025	43.87	46.84	42.93	43.95	29,417,910	43.88
9/16/2025	43.71	43.95	42.77	43.56	10,570,266	43.49
9/15/2025	43.75	44.19	43.38	43.83	9,509,126	43.76
9/12/2025	44.32	44.38	43.22	43.30	10,373,292	43.23
9/11/2025	42.57	44.73	42.25	44.63	12,727,069	44.56
9/10/2025	42.85	43.34	41.85	42.34	12,948,703	42.27
9/09/2025	43.18	43.21	41.83	42.56	11,939,944	42.49
9/08/2025	43.51	43.54	42.36	43.38	9,756,390	43.31
9/05/2025	43.15	44.15	41.60	43.09	20,135,862	43.02
9/04/2025	41.27	42.53	40.94	42.49	10,453,476	42.42
9/03/2025	40.80	41.81	40.38	41.00	10,305,841	40.94
9/02/2025	40.10	41.37	39.82	41.12	11,580,915	41.06
8/29/2025	42.66	42.81	41.38	41.83	10,667,533	41.77
8/28/2025	42.87	42.87	41.97	42.43	9,759,070	42.36
8/27/2025	41.11	42.38	41.03	42.28	9,869,919	42.22
8/26/2025	40.66	41.72	40.55	41.42	10,770,871	41.36
8/25/2025	41.37	41.46	40.44	40.46	12,471,383	40.40
8/22/2025	38.04	42.04	37.95	41.75	28,717,268	41.69
8/21/2025	36.61	37.57	36.29	37.40	13,234,147	37.34
8/20/2025	37.38	37.60	36.27	37.12	16,155,808	37.06
8/19/2025	38.45	38.94	37.28	37.53	13,799,571	37.47
8/18/2025	38.05	38.69	37.94	38.45	7,683,346	38.39
8/15/2025	38.80	38.86	37.49	38.04	13,566,320	37.98
8/14/2025	38.73	38.91	37.55	38.60	19,872,129	38.54
8/13/2025	38.71	40.29	38.48	40.19	19,165,483	40.13
8/12/2025	35.63	38.05	35.30	37.95	17,597,453	37.89
8/11/2025	35.10	35.57	34.68	34.89	10,026,826	34.84
8/08/2025	35.28	35.52	34.66	34.92	9,085,131	34.87
8/07/2025	36.10	36.17	34.12	34.75	12,644,750	34.70
8/06/2025	35.26	35.29	34.52	35.09	10,408,196	35.04
8/05/2025	35.03	35.41	34.00	35.22	12,476,362	35.17
8/04/2025	33.24	34.67	33.06	34.67	12,641,236	34.62
8/01/2025	33.14	33.31	31.34	32.54	20,912,808	32.49
7/31/2025	35.22	35.96	34.45	34.70	17,973,452	34.65
7/30/2025	36.77	37.38	35.05	35.75	15,157,165	35.70
7/29/2025	37.73	37.79	35.99	36.32	12,413,351	36.26
7/28/2025	37.65	37.69	36.68	37.03	11,548,614	36.97
7/25/2025	37.19	37.25	36.26	37.15	10,436,976	37.09
7/24/2025	37.79	37.94	36.77	36.81	12,184,175	36.75
7/23/2025	37.45	38.38	37.09	38.37	10,761,162	38.31
7/22/2025	35.93	36.95	35.45	36.70	11,539,724	36.64
7/21/2025	36.86	37.28	35.76	35.83	11,992,253	35.77
7/18/2025	37.72	37.77	36.10	36.25	13,825,003	36.19
7/17/2025	35.73	37.21	35.55	37.03	12,773,906	36.97
7/16/2025	35.33	35.85	33.77	35.68	19,545,486	35.63
7/15/2025	37.26	37.34	34.69	34.72	19,451,031	34.67
7/14/2025	35.94	36.89	35.80	36.84	10,887,522	36.78
7/11/2025	36.87	37.04	36.05	36.10	14,864,486	36.04
7/10/2025	36.99	38.31	36.75	37.67	12,827,502	37.61
7/09/2025	36.64	37.15	35.92	37.12	15,941,185	37.06
7/08/2025	35.66	36.49	35.57	36.01	12,690,429	35.95
7/07/2025	36.17	36.78	34.62	35.30	19,431,338	35.25