Direxion Small Cap Bull 3X Shares (TNA)

44.35Last Price

-1.27 (-2.78%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	45.75	46.67	43.81	44.35	17,625,572	44.35
1/30/2025	45.64	46.55	44.73	45.62	11,818,581	45.62
1/29/2025	44.52	45.48	43.35	44.32	14,099,811	44.32
1/28/2025	44.63	45.07	43.71	44.61	8,134,605	44.61
1/27/2025	44.59	46.33	43.71	44.50	11,605,239	44.50
1/24/2025	45.88	46.73	45.43	45.79	8,910,439	45.79
1/23/2025	44.81	46.24	44.58	46.20	9,290,756	46.20
1/22/2025	46.36	46.57	45.36	45.61	9,544,189	45.61
1/21/2025	45.23	46.61	44.92	46.57	10,563,871	46.57
1/17/2025	44.89	44.89	43.58	44.01	11,688,237	44.01
1/16/2025	43.32	43.93	42.49	43.51	11,292,974	43.51
1/15/2025	44.06	44.11	42.67	43.29	16,368,207	43.29
1/14/2025	40.56	41.13	39.52	40.91	16,117,420	40.91
1/13/2025	38.05	39.67	37.77	39.55	14,287,697	39.55
1/10/2025	40.19	40.41	38.49	39.36	20,510,591	39.36
1/08/2025	41.66	42.52	40.62	42.17	17,451,857	42.17
1/07/2025	44.43	44.98	41.98	42.77	15,112,611	42.77
1/06/2025	44.57	45.37	43.62	43.84	13,431,252	43.84
1/03/2025	42.43	44.00	42.06	43.81	12,439,871	43.81
1/02/2025	42.93	43.78	41.10	41.91	16,265,996	41.91
12/31/2024	41.73	0.00	41.88	41.88	0	41.88
12/30/2024	41.70	42.38	40.15	41.73	11,984,777	41.73
12/27/2024	43.88	44.60	41.45	42.70	16,865,337	42.70
12/26/2024	42.86	45.01	42.29	44.80	10,951,062	44.80
12/24/2024	42.67	43.55	41.78	43.45	6,856,211	43.45
12/23/2024	42.52	42.88	41.17	42.33	13,042,037	42.33
12/20/2024	40.94	44.34	40.66	42.88	20,054,230	42.70
12/19/2024	43.63	44.30	41.37	41.67	17,926,720	41.50
12/18/2024	49.49	50.00	41.06	42.39	27,739,622	42.22
12/17/2024	49.83	50.29	48.47	48.75	14,183,127	48.55
12/16/2024	49.57	51.26	49.18	50.55	12,393,648	50.34
12/13/2024	50.48	50.81	48.89	49.67	13,706,673	49.47
12/12/2024	52.39	52.70	50.56	50.69	14,408,142	50.48
12/11/2024	53.43	53.79	52.19	52.85	12,132,307	52.63
12/10/2024	52.71	53.52	51.63	52.17	9,544,008	51.96
12/09/2024	54.73	55.26	52.77	52.83	11,136,407	52.61
12/06/2024	54.20	54.26	53.27	53.63	10,513,549	53.41
12/05/2024	54.78	55.00	52.86	53.06	10,012,187	52.84
12/04/2024	54.69	55.59	53.93	55.06	10,141,652	54.83
12/03/2024	55.50	55.95	54.07	54.58	8,654,431	54.36
12/02/2024	56.00	56.33	54.50	55.75	10,847,000	55.52
11/29/2024	56.14	56.90	55.57	55.89	7,406,364	55.66
11/27/2024	55.97	57.07	54.86	55.21	10,235,455	54.98
11/26/2024	55.39	55.71	54.20	55.00	12,332,748	54.77
11/25/2024	55.61	58.00	55.58	56.25	16,688,671	56.02
11/22/2024	51.80	54.11	51.60	53.78	12,169,512	53.56
11/21/2024	49.61	51.74	48.98	51.10	12,892,087	50.89
11/20/2024	48.42	48.83	47.03	48.81	13,101,232	48.61
11/19/2024	46.13	48.78	46.06	48.70	12,100,636	48.50
11/18/2024	47.81	48.69	47.17	47.66	11,206,341	47.46
11/15/2024	49.74	49.81	46.97	47.39	14,397,229	47.20
11/14/2024	52.27	52.59	49.17	49.65	15,522,995	49.45
11/13/2024	54.33	54.92	51.58	51.76	13,712,769	51.55
11/12/2024	55.12	56.36	52.73	53.34	15,112,038	53.12
11/11/2024	55.49	56.77	55.06	56.28	12,626,981	56.05
11/08/2024	52.46	54.11	52.27	53.88	11,475,412	53.66
11/07/2024	53.16	54.22	52.17	52.76	18,016,655	52.54
11/06/2024	52.94	53.56	50.63	53.38	29,959,657	53.16
11/05/2024	42.61	45.50	42.46	45.50	9,055,820	45.31
11/04/2024	42.11	43.98	41.77	43.06	7,552,827	42.88
11/01/2024	42.71	43.56	42.05	42.42	9,176,963	42.25