Direxion Small Cap Bull 3X Shares (TNA)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	46.01	47.01	45.29	46.72	13,059,832	46.72
10/30/2025	46.21	47.83	45.82	45.95	15,425,356	45.95
10/29/2025	48.27	49.61	45.89	47.14	23,334,754	47.14
10/28/2025	48.72	49.49	47.87	48.34	10,726,150	48.34
10/27/2025	50.00	50.26	48.70	49.18	10,351,427	49.18
10/24/2025	48.86	49.61	48.40	48.64	10,207,562	48.64
10/23/2025	45.77	47.35	45.44	46.96	10,147,375	46.96
10/22/2025	46.81	47.28	43.81	45.26	18,177,106	45.26
10/21/2025	47.62	48.16	46.52	47.36	9,817,311	47.36
10/20/2025	47.19	48.17	46.95	48.04	8,943,979	48.04
10/17/2025	45.38	46.42	44.34	45.41	16,993,482	45.41
10/16/2025	49.97	50.09	45.82	46.46	20,084,900	46.46
10/15/2025	49.58	50.96	47.67	49.56	15,719,754	49.56
10/14/2025	44.38	49.11	43.89	48.12	17,007,104	48.12
10/13/2025	44.77	46.29	44.58	46.13	12,818,305	46.13
10/10/2025	47.22	47.85	42.53	42.65	28,444,432	42.65
10/09/2025	47.60	48.12	46.25	46.89	11,143,070	46.89
10/08/2025	47.01	47.95	46.17	47.79	9,045,251	47.79
10/07/2025	48.28	48.41	45.84	46.40	11,289,568	46.40
10/06/2025	48.42	48.89	47.50	47.94	10,571,914	47.94
10/03/2025	47.08	48.66	46.93	47.37	15,752,657	47.37
10/02/2025	45.80	46.41	44.95	46.35	9,301,481	46.35
10/01/2025	44.47	45.84	44.47	45.56	10,103,521	45.56
9/30/2025	44.76	45.33	43.82	45.24	10,013,552	45.24
9/29/2025	45.75	45.79	44.63	45.05	9,187,304	45.05
9/26/2025	44.03	45.09	43.83	44.94	11,211,631	44.94
9/25/2025	43.69	44.23	42.88	43.87	13,760,139	43.87
9/24/2025	46.50	46.86	45.13	45.15	9,803,508	45.15
9/23/2025	47.10	48.35	46.21	46.43	11,973,346	46.43
9/22/2025	45.62	47.05	44.99	46.84	9,357,245	46.84
9/19/2025	47.52	47.52	45.77	45.99	12,775,991	45.99
9/18/2025	44.95	47.31	44.58	47.12	16,752,127	47.12
9/17/2025	43.87	46.84	42.93	43.95	29,417,855	43.95
9/16/2025	43.71	43.95	42.77	43.56	10,570,266	43.56
9/15/2025	43.75	44.19	43.38	43.83	9,509,126	43.83
9/12/2025	44.32	44.38	43.22	43.30	10,373,292	43.30
9/11/2025	42.57	44.73	42.25	44.63	12,727,069	44.63
9/10/2025	42.85	43.34	41.85	42.34	12,948,703	42.34
9/09/2025	43.18	43.21	41.83	42.56	11,939,944	42.56
9/08/2025	43.51	43.54	42.36	43.38	9,756,390	43.38
9/05/2025	43.15	44.15	41.60	43.09	20,135,862	43.09
9/04/2025	41.27	42.53	40.94	42.49	10,456,846	42.49
9/03/2025	40.80	41.81	40.38	41.00	10,305,841	41.00
9/02/2025	40.10	41.37	39.82	41.12	11,581,138	41.12
8/29/2025	42.66	42.81	41.38	41.83	10,667,533	41.83
8/28/2025	42.87	42.87	41.97	42.43	9,759,070	42.43
8/27/2025	41.11	42.38	41.03	42.28	9,869,919	42.28
8/26/2025	40.66	41.72	40.55	41.42	10,770,871	41.42
8/25/2025	41.37	41.46	40.44	40.46	12,471,383	40.46
8/22/2025	38.04	42.04	37.95	41.75	28,717,268	41.75
8/21/2025	36.61	37.57	36.29	37.40	13,234,147	37.40
8/20/2025	37.38	37.60	36.27	37.12	16,155,808	37.12
8/19/2025	38.45	38.94	37.28	37.53	13,799,571	37.53
8/18/2025	38.05	38.69	37.94	38.45	7,683,346	38.45
8/15/2025	38.80	38.86	37.49	38.04	13,566,320	38.04
8/14/2025	38.73	38.91	37.55	38.60	19,872,129	38.60
8/13/2025	38.71	40.29	38.48	40.19	19,165,483	40.19
8/12/2025	35.63	38.05	35.30	37.95	17,597,453	37.95
8/11/2025	35.10	35.57	34.68	34.89	10,026,826	34.89
8/08/2025	35.28	35.52	34.66	34.92	9,085,131	34.92
8/07/2025	36.10	36.17	34.12	34.75	12,644,750	34.75
8/06/2025	35.26	35.29	34.52	35.09	10,408,196	35.09
8/05/2025	35.03	35.41	34.00	35.22	12,476,362	35.22
8/04/2025	33.24	34.67	33.06	34.67	12,641,236	34.67
8/01/2025	33.14	33.31	31.34	32.54	20,912,808	32.54