Direxion Small Cap Bull 3X Shares (TNA)

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

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/14/2025	30.70	30.90	30.00	30.14	10,597,638	30.14
5/13/2025	31.10	31.36	30.65	30.95	12,575,125	30.95
5/12/2025	30.99	31.36	29.78	30.61	21,988,398	30.61
5/09/2025	28.00	28.32	27.36	27.70	10,518,479	27.70
5/08/2025	27.32	28.51	26.71	27.90	14,076,289	27.90
5/07/2025	26.67	26.86	25.86	26.36	18,681,446	26.36
5/06/2025	26.08	26.87	25.70	26.14	10,727,771	26.14
5/05/2025	26.88	27.67	26.67	27.06	9,443,464	27.06
5/02/2025	26.82	27.95	26.77	27.64	12,314,533	27.64
5/01/2025	25.76	26.55	25.02	25.92	17,939,832	25.92
4/30/2025	24.81	25.72	23.85	25.46	16,587,291	25.46
4/29/2025	25.32	26.27	24.77	25.96	10,359,651	25.96
4/28/2025	25.36	26.00	24.59	25.52	11,521,897	25.52
4/25/2025	24.68	25.27	24.22	25.22	13,165,355	25.22
4/24/2025	24.00	25.32	23.66	25.22	11,529,738	25.22
4/23/2025	24.77	25.70	23.66	23.78	19,341,627	23.78
4/22/2025	21.98	23.00	21.77	22.79	17,787,434	22.79
4/21/2025	22.00	22.08	20.45	21.15	14,443,472	21.15
4/17/2025	21.99	22.87	21.81	22.52	15,564,266	22.52
4/16/2025	22.27	22.66	21.14	22.01	16,726,703	22.01
4/15/2025	22.50	23.50	22.34	22.66	14,131,065	22.66
4/14/2025	23.01	23.10	21.35	22.62	22,614,714	22.62
4/11/2025	20.75	21.99	19.84	21.82	22,797,794	21.82
4/10/2025	22.01	22.39	19.15	20.97	37,859,470	20.97
4/09/2025	18.45	24.77	18.11	24.01	64,092,702	24.01
4/08/2025	22.88	22.97	18.25	19.12	32,759,609	19.12
4/07/2025	18.91	24.58	18.01	20.79	52,616,486	20.79
4/04/2025	21.91	22.47	19.60	21.32	41,169,717	21.32
4/03/2025	26.28	27.15	24.50	24.68	21,308,099	24.68
4/02/2025	28.03	30.90	27.93	30.63	15,476,306	30.63
4/01/2025	29.00	29.98	27.98	29.24	11,706,328	29.24
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	10,110,334	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	31.26	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	17,885,576	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	12,420,528	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	6,049,930	44.30