Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Direxion Daily (TNA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 47.50 47.50 45.775 45.99 1,522,004
18th Sep 2025 (Thu) 44.95 47.31 44.60 47.12 2,020,380
17th Sep 2025 (Wed) 43.865 46.84 42.93 43.95 2,525,286
16th Sep 2025 (Tue) 43.70 43.93 42.77 43.56 1,399,094
15th Sep 2025 (Mon) 43.75 44.18 43.40 43.83 1,003,120
12th Sep 2025 (Fri) 44.30 44.37 43.22 43.30 1,165,200
11th Sep 2025 (Thu) 42.455 44.73 42.26 44.63 1,534,857
10th Sep 2025 (Wed) 42.82 43.33 41.85 42.34 1,467,696
9th Sep 2025 (Tue) 43.18 43.21 41.84 42.56 1,254,757
8th Sep 2025 (Mon) 43.51 43.52 42.37 43.38 907,576
5th Sep 2025 (Fri) 43.12 44.12 41.61 43.09 1,808,408
4th Sep 2025 (Thu) 41.25 42.53 40.95 42.49 1,245,673
3rd Sep 2025 (Wed) 40.775 41.81 40.375 41.00 1,063,493
2nd Sep 2025 (Tue) 40.095 41.37 39.86 41.12 1,284,914
1st Sep 2025 (Mon) 42.66 42.77 41.38 41.83 1,134,079
29th Aug 2025 (Fri) 42.66 42.77 41.38 41.83 1,134,079
28th Aug 2025 (Thu) 42.83 42.84 41.98 42.43 1,098,986
27th Aug 2025 (Wed) 41.10 42.37 41.04 42.28 990,048
26th Aug 2025 (Tue) 40.665 41.71 40.57 41.42 1,309,354
25th Aug 2025 (Mon) 41.36 41.46 40.44 40.46 1,598,303
22nd Aug 2025 (Fri) 38.04 42.04 37.97 41.75 2,667,896
21st Aug 2025 (Thu) 36.61 37.56 36.30 37.40 1,424,935
20th Aug 2025 (Wed) 37.37 37.59 36.28 37.12 1,524,131
19th Aug 2025 (Tue) 38.42 38.93 37.285 37.53 1,362,458
18th Aug 2025 (Mon) 38.055 38.69 37.94 38.45 697,607
15th Aug 2025 (Fri) 38.79 38.83 37.50 38.04 1,632,234
14th Aug 2025 (Thu) 38.73 38.90 37.55 38.60 2,268,122
13th Aug 2025 (Wed) 38.71 40.28 38.48 40.19 2,092,735
12th Aug 2025 (Tue) 35.57 38.05 35.30 37.95 2,534,611
11th Aug 2025 (Mon) 35.10 35.55 34.68 34.89 1,200,795
8th Aug 2025 (Fri) 35.30 35.51 34.66 34.92 1,000,026
7th Aug 2025 (Thu) 36.095 36.16 34.12 34.75 1,778,928
6th Aug 2025 (Wed) 35.265 35.27 34.53 35.09 1,205,532
5th Aug 2025 (Tue) 35.02 35.41 34.00 35.22 1,359,262
4th Aug 2025 (Mon) 33.25 34.67 33.06 34.67 1,672,495
1st Aug 2025 (Fri) 33.11 33.30 31.34 32.54 2,706,999
31st Jul 2025 (Thu) 35.22 35.96 34.45 34.70 2,456,158
30th Jul 2025 (Wed) 36.74 37.38 35.05 35.75 1,865,064
29th Jul 2025 (Tue) 37.73 37.77 35.99 36.32 1,563,050
28th Jul 2025 (Mon) 37.63 37.68 36.69 37.03 1,459,369
25th Jul 2025 (Fri) 37.19 37.24 36.26 37.15 1,415,971
24th Jul 2025 (Thu) 37.795 37.93 36.77 36.81 1,416,874
23rd Jul 2025 (Wed) 37.45 38.37 37.10 38.37 1,439,463
22nd Jul 2025 (Tue) 35.90 36.95 35.45 36.70 1,283,229
FTSE 100 Latest
Value9,223.60
Change6.93