Direxion Small Cap Bull 3X Shares (TNA)

31.03Last Price

-1.57 (-4.82%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	32.14	33.14	30.62	32.60	19,808,122	32.60
3/06/2025	32.57	33.70	31.66	32.30	19,609,263	32.30
3/05/2025	32.90	34.06	32.16	33.92	17,551,706	33.92
3/04/2025	32.69	34.56	31.35	32.93	17,885,576	32.93
3/03/2025	37.53	37.81	33.40	34.10	16,417,015	34.10
2/28/2025	35.62	37.16	35.28	37.14	12,420,528	37.14
2/27/2025	37.77	38.19	35.95	36.03	12,655,407	36.03
2/26/2025	37.97	39.19	37.34	37.79	12,159,242	37.79
2/25/2025	38.18	38.63	36.66	37.65	14,022,164	37.65
2/24/2025	39.48	39.48	37.53	38.09	12,487,912	38.09
2/21/2025	43.62	43.67	38.77	38.92	19,264,407	38.92
2/20/2025	43.70	43.81	41.99	42.73	8,752,366	42.73
2/19/2025	43.38	44.38	43.19	43.96	7,952,670	43.96
2/18/2025	43.81	44.70	43.47	44.44	6,049,930	44.44
2/14/2025	44.52	44.88	43.53	43.73	6,617,205	43.73
2/13/2025	43.27	43.99	42.54	43.85	9,980,161	43.85
2/12/2025	41.69	42.97	41.43	42.50	10,820,650	42.50
2/11/2025	43.30	44.11	43.18	43.70	6,667,410	43.70
2/10/2025	44.67	44.77	43.82	44.48	6,835,483	44.48
2/07/2025	45.60	45.84	43.66	43.87	12,985,226	43.87
2/06/2025	46.64	46.75	44.70	45.52	9,739,790	45.52
2/05/2025	45.20	46.03	44.50	45.99	7,348,560	45.99
2/04/2025	42.65	44.65	42.44	44.55	8,480,456	44.55
2/03/2025	41.41	43.77	40.95	42.82	18,503,964	42.82
1/31/2025	45.75	46.67	43.81	44.35	17,694,462	44.35
1/30/2025	45.64	46.55	44.73	45.62	11,818,581	45.62
1/29/2025	44.52	45.48	43.35	44.32	14,099,811	44.32
1/28/2025	44.63	45.07	43.71	44.61	8,134,605	44.61
1/27/2025	44.59	46.33	43.71	44.50	11,605,239	44.50
1/24/2025	45.88	46.73	45.43	45.79	8,910,439	45.79
1/23/2025	44.81	46.24	44.58	46.20	9,290,756	46.20
1/22/2025	46.36	46.57	45.36	45.61	9,544,189	45.61
1/21/2025	45.23	46.61	44.92	46.57	10,563,871	46.57
1/17/2025	44.89	44.89	43.58	44.01	11,688,237	44.01
1/16/2025	43.32	43.93	42.49	43.51	11,292,974	43.51
1/15/2025	44.06	44.11	42.67	43.29	16,368,207	43.29
1/14/2025	40.56	41.13	39.52	40.91	16,117,420	40.91
1/13/2025	38.05	39.67	37.77	39.55	14,287,697	39.55
1/10/2025	40.19	40.41	38.49	39.36	20,510,591	39.36
1/08/2025	41.66	42.52	40.62	42.17	17,451,857	42.17
1/07/2025	44.43	44.98	41.98	42.77	15,112,611	42.77
1/06/2025	44.57	45.37	43.62	43.84	13,431,252	43.84
1/03/2025	42.43	44.00	42.06	43.81	12,439,871	43.81
1/02/2025	42.93	43.78	41.10	41.91	16,265,996	41.91
12/31/2024	41.73	0.00	41.88	41.88	0	41.88
12/30/2024	41.70	42.38	40.15	41.73	11,984,777	41.73
12/27/2024	43.88	44.60	41.45	42.70	16,865,337	42.70
12/26/2024	42.86	45.01	42.29	44.80	10,951,062	44.80
12/24/2024	42.67	43.55	41.78	43.45	6,856,211	43.45
12/23/2024	42.52	42.88	41.17	42.33	13,042,037	42.33
12/20/2024	40.94	44.34	40.66	42.88	20,054,230	42.70
12/19/2024	43.63	44.30	41.37	41.67	17,926,720	41.50
12/18/2024	49.49	50.00	41.06	42.39	27,739,602	42.22
12/17/2024	49.83	50.29	48.47	48.75	14,183,127	48.55
12/16/2024	49.57	51.26	49.18	50.55	12,393,648	50.34
12/13/2024	50.48	50.81	48.89	49.67	13,706,673	49.47
12/12/2024	52.39	52.70	50.56	50.69	14,406,586	50.48
12/11/2024	53.43	53.79	52.19	52.85	12,132,307	52.63
12/10/2024	52.71	53.52	51.63	52.17	9,544,008	51.96