TNA Historical Prices
NYSEARCA: TNADirexion FundsTrading--Leveraged EquityETFUSD
58.11+0.81 (+1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TNA price history
The price history for Direxion Small Cap Bull 3X (TNA) on this page begins on November 17, 2008, when the stock closed at $5.53; it most recently closed at $58.11 on October 5, 2026. The highest price in this record is $114.31, reached on November 8, 2021; the latest close is 49.2% below that peak. Across the 17 complete calendar years in the table, TNA finished higher in 12 and lower in 5. Its best year was 2013 (+115.1%) and its worst was 2022 (-62.6%).
Over roughly 18 years the share price changed +951.3%, a 14.1% compound annual price return (excluding dividends). In the last 12 months alone, TNA has gained 23.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
TNA returns
1 week
-2.91%
1 month
-12.11%
3 months
-18.74%
6 months
+13.14%
Year to date
+27.60%
1 year
+23.93%
3 years
+124.79%
5 years
-36.30%
TNA price return, excluding dividends.
TNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.11 | +23.85% |
| 2025 | 46.92 | +7.10% |
| 2024 | 43.81 | +11.05% |
| 2023 | 39.45 | +24.45% |
| 2022 | 31.70 | -62.60% |
| 2021 | 84.75 | +27.79% |
| 2020 | 66.32 | -6.78% |
| 2019 | 71.14 | +57.91% |
| 2018 | 45.05 | -35.89% |
| 2017 | 70.27 | +38.94% |
| 2016 | 50.58 | +59.22% |
| 2015 | 31.77 | -20.16% |
| 2014 | 39.79 | +4.88% |
| 2013 | 37.94 | +115.08% |
| 2012 | 17.64 | +57.34% |
| 2011 | 11.21 | -38.09% |
| 2010 | 18.11 | +69.47% |
| 2009 | 10.69 | +19.02% |
| 2008* | 8.98 | +62.42% |
TNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.65 | 58.69 | 57.21 | 58.11 | +1.41% | |
| 56.54 | 57.46 | 55.44 | 57.30 | -0.23% | |
| 57.77 | 58.26 | 56.95 | 57.43 | -3.85% | |
| 61.72 | 61.87 | 59.38 | 59.73 | -2.19% | |
| 60.16 | 61.61 | 58.93 | 61.07 | +2.04% | |
| 60.39 | 61.15 | 59.49 | 59.85 | +2.54% | |
| 57.33 | 59.36 | 56.17 | 58.37 | +1.09% | |
| 59.15 | 59.31 | 57.68 | 57.74 | -1.20% | |
| 59.22 | 59.70 | 57.43 | 58.44 | -1.12% | |
| 59.27 | 60.30 | 58.30 | 59.10 | -2.09% | |
| 60.58 | 61.32 | 59.38 | 60.36 | +0.28% | |
| 60.00 | 60.56 | 58.53 | 60.19 | -0.40% | |
| 63.09 | 63.20 | 60.36 | 60.43 | -5.42% | |
| 64.14 | 65.06 | 63.13 | 63.89 | +1.61% | |
| 63.31 | 63.45 | 62.44 | 62.88 | +1.55% | |
| 62.50 | 62.72 | 60.95 | 61.92 | -1.45% | |
| 64.53 | 64.71 | 62.75 | 62.83 | +1.39% | |
| 63.01 | 63.97 | 60.05 | 61.97 | -1.29% | |
| 63.73 | 63.94 | 62.05 | 62.78 | -2.03% | |
| 63.84 | 65.42 | 63.56 | 64.08 | -1.13% | |
| 66.04 | 66.49 | 64.74 | 64.81 | +1.08% | |
| 64.65 | 65.52 | 63.75 | 64.12 | -3.02% | |
| 68.06 | 68.55 | 65.90 | 66.12 | -4.15% | |
| 69.40 | 69.94 | 68.66 | 68.98 | -1.30% | |
| 68.26 | 70.03 | 68.18 | 69.89 | +0.72% | |
| 69.80 | 70.06 | 68.17 | 69.39 | +1.17% | |
| 66.93 | 68.82 | 66.69 | 68.59 | +3.49% | |
| 67.23 | 67.92 | 65.86 | 66.28 | -3.40% | |
| 69.45 | 69.63 | 67.76 | 68.61 | -1.92% | |
| 72.81 | 73.33 | 69.89 | 69.95 | -4.09% | |
| 72.17 | 73.29 | 71.75 | 72.93 | +0.83% | |
| 72.13 | 73.05 | 71.76 | 72.33 | -0.30% | |
| 72.82 | 72.93 | 71.63 | 72.55 | +1.23% | |
| 72.82 | 72.94 | 71.28 | 71.67 | -1.98% | |
| 73.06 | 73.38 | 71.85 | 73.12 | +2.14% | |
| 72.72 | 73.30 | 71.10 | 71.59 | -3.96% | |
| 75.42 | 75.78 | 74.20 | 74.54 | +1.41% | |
| 75.20 | 75.68 | 73.41 | 73.50 | -3.80% | |
| 76.36 | 76.59 | 75.76 | 76.40 | -0.96% | |
| 75.87 | 77.24 | 75.46 | 77.14 | +1.45% | |
| 76.49 | 77.20 | 75.50 | 76.04 | +0.70% | |
| 75.70 | 75.99 | 74.19 | 75.51 | +1.71% | |
| 74.22 | 74.95 | 73.94 | 74.24 | +0.99% | |
| 73.94 | 74.56 | 72.85 | 73.51 | -1.57% | |
| 73.88 | 75.03 | 73.43 | 74.68 | +3.25% | |
| 73.34 | 74.66 | 72.15 | 72.33 | -1.59% | |
| 75.48 | 75.93 | 73.50 | 73.50 | -1.96% | |
| 72.01 | 75.41 | 71.73 | 74.97 | +5.58% | |
| 68.69 | 71.30 | 68.39 | 71.01 | +5.04% | |
| 69.24 | 69.51 | 65.23 | 67.60 | -1.37% | |
| 67.60 | 68.76 | 66.14 | 68.54 | +4.04% | |
| 68.60 | 69.47 | 65.66 | 65.88 | -4.89% | |
| 69.12 | 69.54 | 67.16 | 69.27 | +0.42% | |
| 69.74 | 70.77 | 67.71 | 68.98 | +1.74% | |
| 69.36 | 69.71 | 67.30 | 67.80 | -0.98% | |
| 67.61 | 69.12 | 67.13 | 68.47 | -1.75% | |
| 71.07 | 71.60 | 69.43 | 69.69 | -2.79% | |
| 69.50 | 71.84 | 68.99 | 71.69 | +4.26% | |
| 70.65 | 71.37 | 68.65 | 68.76 | -1.80% | |
| 68.56 | 71.51 | 68.28 | 70.02 | -1.71% | |
| 70.49 | 72.77 | 70.27 | 71.24 | -0.13% | |
| 70.92 | 72.30 | 70.18 | 71.33 | +1.26% | |
| 71.16 | 71.53 | 69.90 | 70.44 | +1.05% | |
| 70.87 | 71.39 | 69.14 | 69.71 | -2.52% | |
| 72.79 | 73.17 | 69.84 | 71.51 | -1.41% | |
| 71.06 | 72.98 | 70.87 | 72.53 | +3.82% | |
| 70.27 | 71.06 | 67.84 | 69.86 | -2.85% | |
| 74.08 | 74.61 | 71.13 | 71.91 | -2.63% | |
| 73.03 | 74.98 | 73.02 | 73.85 | +1.36% | |
| 75.13 | 76.40 | 71.00 | 72.86 | -1.98% | |
| 74.71 | 76.84 | 74.00 | 74.33 | -1.04% | |
| 73.84 | 75.51 | 72.92 | 75.11 | +1.40% | |
| 73.48 | 74.18 | 70.92 | 74.07 | +1.12% | |
| 72.29 | 74.79 | 71.64 | 73.25 | -0.92% | |
| 74.47 | 75.92 | 72.44 | 73.93 | +2.01% | |
| 71.87 | 74.59 | 70.98 | 72.47 | +1.47% | |
| 69.95 | 73.25 | 69.31 | 71.42 | -3.11% | |
| 72.88 | 74.61 | 72.21 | 73.71 | +2.70% | |
| 71.03 | 72.03 | 68.89 | 71.77 | +5.81% | |
| 69.76 | 72.11 | 67.24 | 67.83 | -2.44% | |
| 72.01 | 72.90 | 69.16 | 69.53 | -2.62% | |
| 72.77 | 73.69 | 70.89 | 71.40 | +2.42% | |
| 68.79 | 71.63 | 67.87 | 69.71 | +2.53% | |
| 64.07 | 68.41 | 63.76 | 67.99 | +8.91% | |
| 64.18 | 67.16 | 62.25 | 62.43 | -3.15% | |
| 65.90 | 68.39 | 59.50 | 64.46 | +0.88% | |
| 64.84 | 65.67 | 63.54 | 63.90 | +2.58% | |
| 67.65 | 67.80 | 61.21 | 62.29 | -10.64% | |
| 66.62 | 70.32 | 66.01 | 69.71 | +4.51% | |
| 68.41 | 68.41 | 66.11 | 66.70 | -4.11% | |
| 67.34 | 69.72 | 67.34 | 69.56 | +2.69% | |
| 67.26 | 68.84 | 65.81 | 67.74 | -1.38% | |
| 69.41 | 69.46 | 67.23 | 68.69 | -1.75% | |
| 68.26 | 70.42 | 67.07 | 69.91 | +1.67% | |
| 69.35 | 69.74 | 68.04 | 68.76 | -0.19% | |
| 67.48 | 68.90 | 67.00 | 68.89 | +5.71% | |
| 64.55 | 66.17 | 64.23 | 65.17 | +2.63% | |
| 60.96 | 64.25 | 59.96 | 63.50 | +2.80% | |
| 58.64 | 61.89 | 57.69 | 61.77 | +7.44% | |
| 58.02 | 58.79 | 55.96 | 57.49 | -3.20% | |
| 61.25 | 61.41 | 58.07 | 59.39 | -1.80% | |
| 62.35 | 62.35 | 60.24 | 60.48 | -7.23% | |
| 64.81 | 66.02 | 63.54 | 65.19 | +1.78% | |
| 64.25 | 64.60 | 62.17 | 64.05 | +0.11% | |
| 64.98 | 65.00 | 61.02 | 63.98 | -2.96% | |
| 65.65 | 67.07 | 65.39 | 65.93 | +1.24% | |
| 65.02 | 65.65 | 64.06 | 65.12 | +1.97% | |
| 67.59 | 67.61 | 63.11 | 63.86 | -4.77% | |
| 66.09 | 67.23 | 64.75 | 67.06 | +4.42% | |
| 62.61 | 64.44 | 62.51 | 64.22 | +5.02% | |
| 61.68 | 63.09 | 59.97 | 61.15 | -1.53% | |
| 61.70 | 62.43 | 60.31 | 62.10 | +1.37% | |
| 58.19 | 61.42 | 57.79 | 61.26 | +6.43% | |
| 58.72 | 59.01 | 56.47 | 57.56 | -2.04% | |
| 60.13 | 60.76 | 58.09 | 58.76 | -3.48% | |
| 60.70 | 61.62 | 60.30 | 60.88 | +0.51% | |
| 60.57 | 61.54 | 59.00 | 60.57 | +1.14% | |
| 60.69 | 61.42 | 57.55 | 59.89 | -1.07% | |
| 61.23 | 61.51 | 59.53 | 60.54 | +2.11% | |
| 61.72 | 62.75 | 58.80 | 59.29 | -3.04% | |
| 59.42 | 61.36 | 59.32 | 61.15 | +1.76% | |
| 58.87 | 61.29 | 58.48 | 60.09 | +6.28% | |
| 56.21 | 56.77 | 55.34 | 56.54 | +0.60% | |
| 55.81 | 56.31 | 55.07 | 56.20 | +0.77% | |
| 54.82 | 56.20 | 54.30 | 55.77 | +4.11% | |
| 50.75 | 53.74 | 50.63 | 53.57 | +4.30% | |
| 52.04 | 52.21 | 50.80 | 51.36 | -0.81% | |
| 49.94 | 52.32 | 49.94 | 51.78 | +1.77% | |
| 51.46 | 51.87 | 49.78 | 50.88 | +8.83% | |
| 45.83 | 47.05 | 44.89 | 46.75 | +0.60% | |
| 45.70 | 46.82 | 45.32 | 46.47 | +1.35% | |
| 42.45 | 46.45 | 42.42 | 45.85 | +1.93% | |
| 45.21 | 46.52 | 44.76 | 44.98 | +1.93% | |
| 41.68 | 44.63 | 41.29 | 44.13 | +10.41% | |
| 42.93 | 42.94 | 39.50 | 39.97 | -4.38% | |
| 43.36 | 43.73 | 41.44 | 41.80 | -5.34% | |
| 44.97 | 46.60 | 44.01 | 44.16 | -5.20% | |
| 46.53 | 47.25 | 45.35 | 46.58 | +3.63% | |
| 43.18 | 45.70 | 42.73 | 44.95 | +1.58% | |
| 44.09 | 46.26 | 43.57 | 44.25 | +6.40% | |
| 44.16 | 44.44 | 40.60 | 41.59 | -6.64% | |
| 42.09 | 45.81 | 41.85 | 44.55 | +1.92% | |
| 45.01 | 45.44 | 43.63 | 43.71 | -4.79% | |
| 45.78 | 46.81 | 45.34 | 45.91 | +1.84% | |
| 45.50 | 46.42 | 44.78 | 45.08 | +2.85% | |
| 45.27 | 45.99 | 43.29 | 43.83 | -1.17% | |
| 45.21 | 45.68 | 43.89 | 44.35 | -6.45% | |
| 47.12 | 48.27 | 46.15 | 47.41 | -0.71% | |
| 47.46 | 50.11 | 47.17 | 47.75 | -0.21% | |
| 44.52 | 48.42 | 42.77 | 47.85 | +3.19% | |
| 46.77 | 47.77 | 45.82 | 46.37 | -6.92% | |
| 51.18 | 52.22 | 48.27 | 49.82 | -5.68% | |
| 52.49 | 53.56 | 51.12 | 52.82 | +2.82% | |
| 49.89 | 52.53 | 47.73 | 51.37 | -5.27% | |
| 50.57 | 54.49 | 50.56 | 54.23 | +2.71% | |
| 53.24 | 53.64 | 51.78 | 52.80 | -5.14% | |
| 55.08 | 55.82 | 53.28 | 55.66 | +1.57% | |
| 55.23 | 55.26 | 53.52 | 54.80 | +1.39% | |
| 52.27 | 54.53 | 51.98 | 54.05 | +3.17% | |
| 54.20 | 54.79 | 50.92 | 52.39 | -4.71% | |
| 53.84 | 56.61 | 53.43 | 54.98 | -0.04% | |
| 53.74 | 55.00 | 52.82 | 55.00 | +0.68% | |
| 54.01 | 56.41 | 53.31 | 54.63 | +1.05% | |
| 53.62 | 54.85 | 51.60 | 54.06 | +0.17% | |
| 52.63 | 55.31 | 51.33 | 53.97 | +3.65% | |
| 56.71 | 56.99 | 51.32 | 52.07 | -6.03% | |
| 57.67 | 57.99 | 53.64 | 55.41 | -1.42% | |
| 56.94 | 57.72 | 56.03 | 56.21 | -0.83% | |
| 55.42 | 57.18 | 54.47 | 56.68 | +2.09% | |
| 52.38 | 55.93 | 52.34 | 55.52 | +10.58% | |
| 51.79 | 53.69 | 49.72 | 50.21 | -5.34% | |
| 55.31 | 55.61 | 50.95 | 53.04 | -2.64% | |
| 54.64 | 55.86 | 51.87 | 54.48 | +0.70% | |
| 51.83 | 55.07 | 51.79 | 54.10 | +2.83% | |
| 53.50 | 54.70 | 51.54 | 52.61 | -4.26% | |
| 55.41 | 56.03 | 52.50 | 54.95 | -0.05% | |
| 56.60 | 57.07 | 54.50 | 54.98 | -1.52% | |
| 55.42 | 55.93 | 54.57 | 55.83 | +0.79% | |
| 56.06 | 57.09 | 55.10 | 55.39 | -1.02% | |
| 58.71 | 58.75 | 55.73 | 55.96 | -5.58% | |
| 59.30 | 60.44 | 59.02 | 59.27 | +2.21% | |
| 56.01 | 58.48 | 54.95 | 57.99 | +5.88% | |
| 53.84 | 56.36 | 53.79 | 54.77 | -3.61% | |
| 56.83 | 57.74 | 56.15 | 56.82 | +0.21% | |
| 55.79 | 57.66 | 55.59 | 56.70 | +2.57% | |
| 53.97 | 55.44 | 53.42 | 55.28 | +2.07% | |
| 54.80 | 55.10 | 53.61 | 54.16 | -0.18% | |
| 52.92 | 54.36 | 52.26 | 54.26 | +1.44% | |
| 53.09 | 54.28 | 52.20 | 53.49 | +2.18% | |
| 50.23 | 52.73 | 50.02 | 52.35 | +3.30% | |
| 51.24 | 51.49 | 49.80 | 50.68 | -0.72% | |
| 48.85 | 51.15 | 48.41 | 51.05 | +3.87% | |
| 47.47 | 49.58 | 47.34 | 49.15 | +4.75% | |
| 46.33 | 47.07 | 45.30 | 46.92 | +3.03% | |
| 46.62 | 46.71 | 45.44 | 45.54 | -2.30% | |
| 47.71 | 47.80 | 46.55 | 46.61 | -2.16% | |
| 47.86 | 48.59 | 47.34 | 47.64 | -1.81% | |
| 49.24 | 49.31 | 47.95 | 48.52 | -1.64% | |
| 48.89 | 49.42 | 48.42 | 49.33 | +0.71% | |
| 49.23 | 49.67 | 48.65 | 48.98 | -1.92% | |
| 49.21 | 50.82 | 49.13 | 49.94 | +3.33% | |
| 47.47 | 48.68 | 47.38 | 48.33 | +2.37% | |
| 48.03 | 48.69 | 46.93 | 47.21 | +1.79% | |
| 48.19 | 49.21 | 46.09 | 46.38 | -3.17% | |
| 48.20 | 49.21 | 47.09 | 47.90 | -1.52% | |
| 50.77 | 50.84 | 48.54 | 48.64 | -2.33% | |
| 52.28 | 52.42 | 49.55 | 49.80 | -4.62% | |
| 50.34 | 52.32 | 50.14 | 52.21 | +3.51% | |
| 48.17 | 51.44 | 47.99 | 50.44 | +4.06% | |
| 47.82 | 49.35 | 47.74 | 48.47 | +0.56% | |
| 49.26 | 49.27 | 47.78 | 48.20 | +0.15% | |
| 48.57 | 49.23 | 47.86 | 48.13 | -1.31% | |
| 47.19 | 49.26 | 46.92 | 48.77 | +2.57% | |
| 45.59 | 47.66 | 45.27 | 47.55 | +5.36% | |
| 46.33 | 46.35 | 45.09 | 45.13 | -0.55% | |
| 45.34 | 46.52 | 45.22 | 45.38 | -3.61% | |
| 46.78 | 47.16 | 46.20 | 47.08 | +1.57% | |
| 45.11 | 47.18 | 44.97 | 46.35 | +2.59% | |
| 42.85 | 45.39 | 42.47 | 45.18 | +6.58% | |
| 40.40 | 42.64 | 40.16 | 42.39 | +5.32% | |
| 37.50 | 40.95 | 37.33 | 40.25 | +8.34% | |
| 41.23 | 42.16 | 37.03 | 37.15 | -5.61% | |
| 39.51 | 40.79 | 38.82 | 39.36 | +0.05% | |
| 38.27 | 40.15 | 38.09 | 39.34 | +0.85% | |
| 40.93 | 41.65 | 38.50 | 39.01 | -5.95% | |
| 39.34 | 42.12 | 39.31 | 41.48 | +0.68% | |
| 43.96 | 44.42 | 40.66 | 41.20 | -8.38% | |
| 45.64 | 46.48 | 44.79 | 44.97 | -0.73% | |
| 44.85 | 45.58 | 44.35 | 45.30 | +0.24% | |
| 45.74 | 45.86 | 44.24 | 45.19 | +2.99% | |
| 42.18 | 43.93 | 41.03 | 43.88 | +1.43% | |
| 45.46 | 45.74 | 43.06 | 43.26 | -5.36% | |
| 44.23 | 46.27 | 44.06 | 45.71 | +4.31% | |
| 44.15 | 45.44 | 43.70 | 43.82 | -5.19% | |
| 46.64 | 46.80 | 44.57 | 46.22 | -1.07% | |
| 46.02 | 47.01 | 45.29 | 46.72 | +1.68% | |
| 46.21 | 47.83 | 45.82 | 45.95 | -2.52% | |
| 48.27 | 49.61 | 45.89 | 47.14 | -2.48% | |
| 48.72 | 49.49 | 47.87 | 48.34 | -1.71% | |
| 50.00 | 50.26 | 48.70 | 49.18 | +1.11% | |
| 48.86 | 49.61 | 48.40 | 48.64 | +3.58% | |
| 45.77 | 47.36 | 45.44 | 46.96 | +3.76% | |
| 46.81 | 47.28 | 43.81 | 45.26 | -4.43% | |
| 47.62 | 48.16 | 46.52 | 47.36 | -1.42% | |
| 47.19 | 48.17 | 46.95 | 48.04 | +5.79% | |
| 45.38 | 46.42 | 44.34 | 45.41 | -2.26% | |
| 49.97 | 50.09 | 45.82 | 46.46 | -6.26% | |
| 49.58 | 50.96 | 47.67 | 49.56 | +2.99% | |
| 44.38 | 49.11 | 43.89 | 48.12 | +4.31% | |
| 44.78 | 46.29 | 44.58 | 46.13 | +8.16% | |
| 47.22 | 47.85 | 42.53 | 42.65 | -9.04% | |
| 47.60 | 48.12 | 46.25 | 46.89 | — |