NYSE:TNA Fund Quote

Last Price29.26

Change+0.00 (0.00%)

Direxion Small Cap Bull 3X Shares is a security that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	28.33	29.72	27.45	29.26	13,417,292	29.26
3/28/2025	31.54	31.59	29.18	29.70	13,395,540	29.70
3/27/2025	31.97	32.44	31.24	31.65	8,705,123	31.65
3/26/2025	33.24	33.64	31.66	32.06	10,104,577	32.06
3/25/2025	33.59	33.87	32.82	33.13	7,844,559	33.13
3/24/2025	32.91	33.95	32.79	33.81	9,436,396	33.71
3/21/2025	31.00	31.75	30.51	31.46	10,929,252	31.36
3/20/2025	31.73	33.13	31.68	32.09	11,359,662	31.99
3/19/2025	31.32	33.29	31.24	32.71	10,568,793	32.61
3/18/2025	31.57	31.59	30.86	31.29	9,509,640	31.19
3/17/2025	30.86	32.36	30.80	32.06	11,430,915	31.96
3/14/2025	29.79	31.01	29.39	30.94	13,656,424	30.85
3/13/2025	30.33	30.66	28.40	28.89	19,117,350	28.80
3/12/2025	31.13	31.45	29.57	30.24	21,839,475	30.15
3/11/2025	30.27	31.20	29.11	30.11	17,518,727	30.02
3/10/2025	31.39	32.02	29.18	30.11	19,046,929	30.02
3/07/2025	32.14	33.14	30.62	32.60	19,808,122	32.50
3/06/2025	32.57	33.70	31.66	32.30	19,609,263	32.20
3/05/2025	32.90	34.06	32.16	33.92	17,551,706	33.82
3/04/2025	32.69	34.56	31.35	32.93	17,885,676	32.83
3/03/2025	37.53	37.81	33.40	34.10	16,417,015	34.00
2/28/2025	35.62	37.16	35.28	37.14	12,420,523	37.03
2/27/2025	37.77	38.19	35.95	36.03	12,655,407	35.92
2/26/2025	37.97	39.19	37.34	37.79	12,159,242	37.67
2/25/2025	38.18	38.63	36.66	37.65	14,022,164	37.54
2/24/2025	39.48	39.48	37.53	38.09	12,487,912	37.97
2/21/2025	43.62	43.67	38.77	38.92	19,264,407	38.80
2/20/2025	43.70	43.81	41.99	42.73	8,752,366	42.60
2/19/2025	43.38	44.38	43.19	43.96	7,952,670	43.83
2/18/2025	43.81	44.70	43.47	44.44	6,050,430	44.30
2/14/2025	44.52	44.88	43.53	43.73	6,617,205	43.60
2/13/2025	43.27	43.99	42.54	43.85	9,980,161	43.72
2/12/2025	41.69	42.97	41.43	42.50	10,820,650	42.37
2/11/2025	43.30	44.11	43.18	43.70	6,667,110	43.57
2/10/2025	44.67	44.77	43.82	44.48	6,835,483	44.34
2/07/2025	45.60	45.84	43.66	43.87	12,985,226	43.74
2/06/2025	46.64	46.75	44.70	45.52	9,739,790	45.38
2/05/2025	45.20	46.03	44.50	45.99	7,348,560	45.85
2/04/2025	42.65	44.65	42.44	44.55	8,480,456	44.41
2/03/2025	41.41	43.77	40.95	42.82	18,504,664	42.69
1/31/2025	45.75	46.67	43.81	44.35	17,694,462	44.21
1/30/2025	45.64	46.55	44.73	45.62	11,818,581	45.48
1/29/2025	44.52	45.48	43.35	44.32	14,099,811	44.19
1/28/2025	44.63	45.07	43.71	44.61	8,134,605	44.47
1/27/2025	44.59	46.33	43.71	44.50	11,605,239	44.36
1/24/2025	45.88	46.73	45.43	45.79	8,910,439	45.65
1/23/2025	44.81	46.24	44.58	46.20	9,290,756	46.06
1/22/2025	46.36	46.57	45.36	45.61	9,544,189	45.47
1/21/2025	45.23	46.61	44.92	46.57	10,563,871	46.43
1/17/2025	44.89	44.89	43.58	44.01	11,688,237	43.88
1/16/2025	43.32	43.93	42.49	43.51	11,292,974	43.38
1/15/2025	44.06	44.11	42.67	43.29	16,368,207	43.16
1/14/2025	40.56	41.13	39.52	40.91	16,117,420	40.79
1/13/2025	38.05	39.67	37.77	39.55	14,287,697	39.43
1/10/2025	40.19	40.41	38.49	39.36	20,510,591	39.24
1/08/2025	41.66	42.52	40.62	42.17	17,451,857	42.04
1/07/2025	44.43	44.98	41.98	42.77	15,112,611	42.64
1/06/2025	44.57	45.37	43.62	43.84	13,431,252	43.71
1/03/2025	42.43	44.00	42.06	43.81	12,439,871	43.68
1/02/2025	42.93	43.78	41.10	41.91	16,265,996	41.78