Direxion Small Cap Bull 3X Shares (TNA)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	36.45	37.05	36.31	36.91	10,747,195	36.91
7/02/2025	34.74	35.98	34.28	36.00	15,326,314	36.00
7/01/2025	32.97	35.72	32.76	34.57	22,477,864	34.57
6/30/2025	33.93	33.93	33.34	33.54	11,361,737	33.54
6/27/2025	33.65	34.26	32.76	33.42	15,712,376	33.42
6/26/2025	32.22	33.43	32.16	33.36	12,096,832	33.36
6/25/2025	33.07	33.09	31.81	31.89	12,279,402	31.89
6/24/2025	32.45	33.19	32.05	32.93	12,875,674	32.93
6/23/2025	30.50	31.92	29.76	31.92	15,778,867	31.77
6/20/2025	31.66	31.71	30.49	30.82	12,981,747	30.68
6/18/2025	30.50	31.79	30.23	31.02	11,717,651	30.87
6/17/2025	30.80	31.42	30.50	30.54	12,023,714	30.40
6/16/2025	31.43	32.08	31.08	31.55	12,097,879	31.40
6/13/2025	30.96	31.66	30.21	30.53	21,805,098	30.39
6/12/2025	32.04	32.53	31.79	32.30	12,683,459	32.15
6/11/2025	33.62	33.77	32.55	32.70	19,444,837	32.55
6/10/2025	33.11	33.55	32.80	33.11	11,043,650	32.95
6/09/2025	32.82	33.01	32.24	32.56	14,565,023	32.41
6/06/2025	31.76	32.04	31.38	31.92	14,272,744	31.77
6/05/2025	30.59	31.06	29.81	30.49	24,471,705	30.35
6/04/2025	30.82	31.18	30.37	30.49	10,825,210	30.35
6/03/2025	29.64	30.98	29.27	30.77	19,272,780	30.63
6/02/2025	29.18	29.38	28.05	29.37	10,627,358	29.23
5/30/2025	29.09	29.57	28.41	29.07	18,168,672	28.93
5/29/2025	29.91	29.95	28.86	29.55	16,760,951	29.41
5/28/2025	30.25	30.39	29.16	29.30	11,795,315	29.16
5/27/2025	29.38	30.27	28.78	30.25	14,068,329	30.11
5/23/2025	26.95	28.41	26.91	28.11	14,478,515	27.98
5/22/2025	28.03	28.91	27.73	28.43	14,297,783	28.30
5/21/2025	29.95	30.39	28.28	28.44	18,384,144	28.31
5/20/2025	30.86	31.36	30.57	31.06	8,999,957	30.91
5/19/2025	30.06	31.05	29.80	31.01	8,005,928	30.86
5/16/2025	30.82	31.53	30.52	31.44	10,596,381	31.29
5/15/2025	30.00	30.71	29.50	30.70	8,549,704	30.56
5/14/2025	30.70	30.90	30.00	30.14	10,658,005	30.00
5/13/2025	31.10	31.36	30.65	30.95	12,575,125	30.80
5/12/2025	30.99	31.36	29.78	30.61	21,988,398	30.47
5/09/2025	28.00	28.32	27.36	27.70	10,518,479	27.57
5/08/2025	27.32	28.51	26.71	27.90	14,076,289	27.77
5/07/2025	26.67	26.86	25.86	26.36	18,681,446	26.24
5/06/2025	26.08	26.87	25.70	26.14	10,727,771	26.02
5/05/2025	26.88	27.67	26.67	27.06	9,443,464	26.93
5/02/2025	26.82	27.95	26.77	27.64	12,314,533	27.51
5/01/2025	25.76	26.55	25.02	25.92	17,939,832	25.80
4/30/2025	24.81	25.72	23.85	25.46	16,587,291	25.34
4/29/2025	25.32	26.27	24.77	25.96	10,359,651	25.84
4/28/2025	25.36	26.00	24.59	25.52	11,521,897	25.40
4/25/2025	24.68	25.27	24.22	25.22	13,165,355	25.10
4/24/2025	24.00	25.32	23.66	25.22	11,529,738	25.10
4/23/2025	24.77	25.70	23.66	23.78	19,341,627	23.67
4/22/2025	21.98	23.00	21.77	22.79	17,787,434	22.68
4/21/2025	22.00	22.08	20.45	21.15	14,443,472	21.05
4/17/2025	21.99	22.87	21.81	22.52	15,564,266	22.41
4/16/2025	22.27	22.66	21.14	22.01	16,726,703	21.91
4/15/2025	22.50	23.50	22.34	22.66	14,131,065	22.55
4/14/2025	23.01	23.10	21.35	22.62	22,614,714	22.51
4/11/2025	20.75	21.99	19.84	21.82	22,797,794	21.72
4/10/2025	22.01	22.39	19.15	20.97	37,859,470	20.87
4/09/2025	18.45	24.77	18.11	24.01	64,092,702	23.90
4/08/2025	22.88	22.97	18.25	19.12	32,759,609	19.03
4/07/2025	18.91	24.58	18.01	20.79	52,616,486	20.69
4/04/2025	21.91	22.47	19.60	21.32	41,169,717	21.22