MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TNA — Direxion Daily Small Cap Bull 3x ETF
NYSE ArcaDirexion Daily Small Cap Bull 3x ETF
$57.43
-2.30(-3.85%)
- O
- 57.77
- H
- 58.26
- L
- 56.94
- V
- 5.92M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$57.43
Period Return+127.72%
Period High$77.24
Period Low$23.85
Avg Daily Volume10.30M
Total Trading Days365
TNA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $57.77 | $58.26 | $56.94 | $57.43 | $-2.30 | -3.85% | 5,923,994 | $57.63 | $56.94 $58.26 |
| Oct 6, 2026 | $61.72 | $61.87 | $59.38 | $59.73 | $-1.34 | -2.19% | 5,837,770 | $60.51 | $59.38 $61.87 |
| Oct 5, 2026 | $60.16 | $61.61 | $58.93 | $61.07 | +$1.22 | +2.04% | 4,505,125 | $60.42 | $58.93 $61.61 |
| Oct 2, 2026 | $60.39 | $61.15 | $59.49 | $59.85 | +$1.48 | +2.54% | 6,810,316 | $60.29 | $59.49 $61.15 |
| Oct 1, 2026 | $57.33 | $59.36 | $56.17 | $58.37 | +$0.63 | +1.09% | 8,174,204 | $57.73 | $56.17 $59.36 |
| Sep 30, 2026 | $59.15 | $59.31 | $57.68 | $57.74 | $-0.70 | -1.20% | 4,796,966 | $58.64 | $57.68 $59.31 |
| Sep 29, 2026 | $59.22 | $59.70 | $57.43 | $58.44 | $-0.66 | -1.12% | 4,990,116 | $58.34 | $57.43 $59.70 |
| Sep 28, 2026 | $59.27 | $60.30 | $58.30 | $59.10 | $-1.26 | -2.09% | 5,064,186 | $59.19 | $58.30 $60.30 |
| Sep 25, 2026 | $60.58 | $61.32 | $59.38 | $60.36 | +$0.17 | +0.28% | 4,874,114 | $60.37 | $59.38 $61.32 |
| Sep 24, 2026 | $60.00 | $60.56 | $58.53 | $60.19 | $-0.24 | -0.40% | 5,458,366 | $59.75 | $58.53 $60.56 |
| Sep 23, 2026 | $63.09 | $63.20 | $60.36 | $60.43 | $-3.46 | -5.42% | 6,077,238 | $61.37 | $60.36 $63.20 |
| Sep 22, 2026 | $64.14 | $65.06 | $63.13 | $63.89 | +$1.01 | +1.61% | 4,767,789 | $64.01 | $63.13 $65.06 |
| Sep 21, 2026 | $63.31 | $63.45 | $62.44 | $62.88 | +$0.96 | +1.55% | 2,511,754 | $63.03 | $62.44 $63.45 |
| Sep 18, 2026 | $62.50 | $62.72 | $60.95 | $61.92 | $-0.91 | -1.45% | 3,842,291 | $61.56 | $60.95 $62.72 |
| Sep 17, 2026 | $64.53 | $64.71 | $62.75 | $62.83 | +$0.86 | +1.39% | 3,112,375 | $63.83 | $62.75 $64.71 |
| Sep 16, 2026 | $63.01 | $63.97 | $60.05 | $61.97 | $-0.81 | -1.29% | 5,525,815 | $62.33 | $60.05 $63.97 |
| Sep 15, 2026 | $63.73 | $63.94 | $62.05 | $62.78 | $-1.30 | -2.03% | 3,411,886 | $62.82 | $62.05 $63.94 |
| Sep 14, 2026 | $63.84 | $65.42 | $63.56 | $64.08 | $-0.73 | -1.13% | 3,558,735 | $64.32 | $63.56 $65.42 |
| Sep 11, 2026 | $66.04 | $66.49 | $64.74 | $64.81 | +$0.69 | +1.08% | 3,035,635 | $65.40 | $64.74 $66.49 |
| Sep 10, 2026 | $64.65 | $65.52 | $63.75 | $64.12 | $-2.00 | -3.02% | 3,801,530 | $64.51 | $63.75 $65.52 |
| Sep 9, 2026 | $68.06 | $68.55 | $65.90 | $66.12 | $-2.86 | -4.15% | 3,908,433 | $66.91 | $65.90 $68.55 |
| Sep 8, 2026 | $69.40 | $69.94 | $68.66 | $68.98 | $-0.91 | -1.30% | 2,612,470 | $69.24 | $68.66 $69.94 |
| Sep 4, 2026 | $68.26 | $70.03 | $68.18 | $69.89 | +$0.50 | +0.72% | 2,282,240 | $69.27 | $68.18 $70.03 |
| Sep 3, 2026 | $69.80 | $70.06 | $68.17 | $69.39 | +$0.80 | +1.17% | 2,472,698 | $69.10 | $68.17 $70.06 |
| Sep 2, 2026 | $66.93 | $68.82 | $66.69 | $68.59 | +$2.31 | +3.49% | 2,938,075 | $67.93 | $66.69 $68.82 |
| Sep 1, 2026 | $67.23 | $67.92 | $65.86 | $66.28 | $-2.33 | -3.40% | 3,806,027 | $66.86 | $65.86 $67.92 |
| Aug 31, 2026 | $69.45 | $69.63 | $67.76 | $68.61 | $-1.34 | -1.92% | 3,403,935 | $68.56 | $67.76 $69.63 |
| Aug 28, 2026 | $72.81 | $73.33 | $69.89 | $69.95 | $-2.98 | -4.09% | 4,331,278 | $71.09 | $69.89 $73.33 |
| Aug 27, 2026 | $72.17 | $73.29 | $71.75 | $72.93 | +$0.60 | +0.83% | 2,709,222 | $72.60 | $71.75 $73.29 |
| Aug 26, 2026 | $72.13 | $73.05 | $71.76 | $72.33 | $-0.22 | -0.30% | 2,039,495 | $72.27 | $71.76 $73.05 |