Direxion Shares ETF Trust - Direxion Daily Small Cap Bull 3X Shares (TNA) Historical Stock Data
37.95 ↓0.27 (-0.71%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, TNA is down -1.34% a day on average. There have been 11 days where Direxion Shares ETF Trust - Direxion Daily Small Cap Bull 3X Shares closed green and 19 days where TNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 39.52 | 37.95 | ↓$1.57 (-3.97%) | 35.13 | 39.76 | 13.80M |
| 2022-05-19 | 37.17 | 38.22 | ↑$1.05 (2.82%) | 37.17 | 39.67 | 11.52M |
| 2022-05-18 | 40.99 | 38.03 | ↓$2.96 (-7.22%) | 37.23 | 41.61 | 11.58M |
| 2022-05-17 | 41.04 | 42.55 | ↑$1.51 (3.68%) | 40.07 | 42.62 | 12.35M |
| 2022-05-16 | 39.11 | 38.91 | ↓$0.20 (-0.51%) | 38.22 | 40.38 | 11.04M |
| 2022-05-13 | 37.59 | 39.47 | ↑$1.88 (5.00%) | 37.58 | 40.34 | 14.14M |
| 2022-05-12 | 34.35 | 36.14 | ↑$1.79 (5.21%) | 33.81 | 37.12 | 18M |
| 2022-05-11 | 37.74 | 34.89 | ↓$2.85 (-7.55%) | 34.65 | 39.75 | 20.53M |
| 2022-05-10 | 39.36 | 37.67 | ↓$1.69 (-4.29%) | 35.26 | 40.22 | 13.06M |
| 2022-05-09 | 41.12 | 37.69 | ↓$3.43 (-8.34%) | 37.07 | 41.68 | 14.95M |
| 2022-05-06 | 44.84 | 43.13 | ↓$1.71 (-3.81%) | 41.64 | 45.14 | 12.11M |
| 2022-05-05 | 50.06 | 45.44 | ↓$4.62 (-9.23%) | 43.54 | 50.07 | 10.81M |
| 2022-05-04 | 48.24 | 51.67 | ↑$3.43 (7.11%) | 45.71 | 51.93 | 13.27M |
| 2022-05-03 | 46.59 | 47.82 | ↑$1.23 (2.64%) | 45.72 | 48.55 | 9.49M |
| 2022-05-02 | 45.17 | 46.58 | ↑$1.41 (3.12%) | 43.32 | 47.28 | 16.73M |
| 2022-04-29 | 48.75 | 45.26 | ↓$3.49 (-7.16%) | 44.85 | 50.45 | 12.73M |
| 2022-04-28 | 48.52 | 49.42 | ↑$0.90 (1.85%) | 45.18 | 50.18 | 13.79M |
| 2022-04-27 | 47.38 | 46.86 | ↓$0.52 (-1.10%) | 46.35 | 48.99 | 16.46M |
| 2022-04-26 | 51.22 | 47.41 | ↓$3.81 (-7.43%) | 47.28 | 51.48 | 12.81M |
| 2022-04-25 | 50.17 | 52.49 | ↑$2.32 (4.62%) | 48.74 | 52.65 | 12.42M |
| 2022-04-22 | 55.08 | 51.52 | ↓$3.56 (-6.46%) | 51.18 | 55.48 | 14.16M |
| 2022-04-21 | 61.56 | 55.83 | ↓$5.73 (-9.31%) | 55.20 | 62.04 | 10.93M |
| 2022-04-20 | 60.50 | 59.89 | ↓$0.61 (-1.01%) | 59.45 | 61.21 | 10.24M |
| 2022-04-19 | 56.05 | 59.27 | ↑$3.22 (5.74%) | 55.95 | 59.77 | 6.71M |
| 2022-04-18 | 56.59 | 55.84 | ↓$0.75 (-1.33%) | 54.96 | 57.24 | 6.31M |
| 2022-04-14 | 58.90 | 56.99 | ↓$1.91 (-3.24%) | 56.97 | 60.02 | 6.31M |
| 2022-04-13 | 56.01 | 58.78 | ↑$2.77 (4.95%) | 55.97 | 59.21 | 6.53M |
| 2022-04-12 | 56.82 | 55.58 | ↓$1.24 (-2.18%) | 54.97 | 59.36 | 8.34M |
| 2022-04-11 | 55.51 | 55.03 | ↓$0.48 (-0.86%) | 54.52 | 57.38 | 6.46M |
| 2022-04-08 | 57.38 | 56.29 | ↓$1.09 (-1.90%) | 55.89 | 58.31 | 6.26M |
Create an account or log in to view more rows.
$TNA Felling good about next week!!
$TNA hello
please hold.
$TNA great sale!!!! Buy buy buy
$TNA cup and handle forming
$TNA Market is down
No worries
$TNA Keep up the pressure.
$TNA very nice