NYSE Arca · TNA · ETF
Direxion Small Cap Bull 3X ETF (TNA) ETF price history
Every NYSE Arca trading session of Direxion Small Cap Bull 3X ETF from Nov 19, 2008 to Sep 28, 2026: 4,490 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TNA adjusted close, 2008 to 2026
- $107.50
- All time high, 2021
- $77.24
- 52 week high, $36.95 low
- 4,490
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
TNA key facts
- Direxion Small Cap Bull 3X ETF (TNA) closed at $59.10 on Sep 28, 2026 on NYSE Arca.
- TNA's all time high close is $107.50, set on Nov 8, 2021; its all time low close is $2.11 on Mar 9, 2009.
- TNA's 52 week range is $36.95 to $77.24.
- TNA returned +31.8% over the year to Sep 28, 2026 and -28.4% over five years.
- Over ten years TNA returned +54%, +4.4% a year compounded.
- TNA's deepest drawdown was -88.1% from Aug 31, 2018 to Mar 23, 2020.
- DataCedar holds 4,490 daily sessions of TNA history from Nov 19, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TNA price chart, 2008 to 2026
TNA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | -19.3% |
| 6 months | +41.6% |
| Year to date | +27.0% |
| 1 year | +31.8% |
| 3 years | +107.6% |
| 5 years | -28.4% |
| 10 years | +53.8% |
| Since Nov 19, 2008 | +1,097% |
| Compound annual growth, 17.9 years | +14.9% |
TNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $107.50 on Nov 8, 2021
- All time low close
- $2.11 on Mar 9, 2009
- 52 week high
- $77.24 on Aug 14, 2026
- 52 week low
- $36.95 on Nov 20, 2025
- Deepest drawdown
- -88.1% from Aug 31, 2018 to Mar 23, 2020, recovered Feb 8, 2021
- Best single session
- +26.6% on Mar 24, 2020
- Worst single session
- -37.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 55.6%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2008
- 12.0×
- Best calendar year
- 2013, +146%
- Worst calendar year
- 2022, -62%
TNA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 19, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.25 | $77.24 | $39.45 | $59.10 | +30.0% | 1.4B | 185 |
| 2025 | $42.44 | $52.30 | $17.86 | $45.47 | +9.8% | 3.5B | 250 |
| 2024 | $37.80 | $57.10 | $31.12 | $41.40 | +7.2% | 4.5B | 252 |
| 2023 | $31.39 | $44.71 | $21.00 | $38.62 | +26.2% | 3.5B | 250 |
| 2022 | $82.69 | $86.53 | $26.09 | $30.59 | -62.5% | 2.8B | 251 |
| 2021 | $64.99 | $109.88 | $58.65 | $81.52 | +27.9% | 2.2B | 252 |
| 2020 | $70.38 | $74.83 | $9.69 | $63.75 | -7.8% | 3.7B | 253 |
| 2019 | $38.70 | $70.97 | $38.09 | $69.16 | +71.9% | 883.8M | 252 |
| 2018 | $67.94 | $92.52 | $33.66 | $40.24 | -39.9% | 845.4M | 251 |
| 2017 | $49.80 | $70.47 | $44.91 | $66.94 | +39.1% | 1.2B | 251 |
| 2016 | $28.63 | $51.93 | $16.89 | $48.11 | +59.2% | 2.6B | 252 |
| 2015 | $38.90 | $47.08 | $26.42 | $30.21 | -21.5% | 2.7B | 252 |
| 2014 | $36.31 | $40.96 | $25.28 | $38.49 | +5.2% | 4.3B | 252 |
| 2013 | $15.91 | $37.13 | $15.75 | $36.58 | +146.5% | 5.2B | 252 |
| 2012 | $11.19 | $16.01 | $9.64 | $14.84 | +42.6% | 11.9B | 250 |
| 2011 | $17.27 | $22.34 | $6.19 | $10.41 | -38.1% | 17.6B | 252 |
| 2010 | $10.34 | $17.47 | $7.31 | $16.81 | +69.8% | 10.9B | 252 |
| 2009 | $7.14 | $10.51 | $2.08 | $9.90 | +42.4% | 12.1B | 252 |
| 2008 | $6.33 | $7.38 | $3.48 | $6.95 | n/a | 616M | 29 |
TNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $59.10 | -13.9% |
| August 2026 | $68.61 | +1.5% |
| July 2026 | $67.60 | -10.0% |
| June 2026 | $75.11 | +9.5% |
| May 2026 | $68.61 | +12.1% |
| April 2026 | $61.19 | +38.8% |
| March 2026 | $44.08 | -16.4% |
| February 2026 | $52.71 | +0.4% |
| January 2026 | $52.52 | +15.5% |
| December 2025 | $45.47 | -3.2% |
| November 2025 | $46.97 | +0.8% |
| October 2025 | $46.62 | +3.3% |
About the TNA data
Daily bars. 4,490 sessions from Nov 19, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TMLP Tortoise MLP ETF
- TMSL T. Rowe Price Small-Mid Cap ETF
- TMV Direxion Daily 20-Year Treasury Bear 3X
- TMVE Thrivent Mid Cap Value ETF
- TNUK Tortoise Nuclear Renaissance ETF
- TOAK Manager Directed Portfolios Twin Oak Short Horizon Absolute Return ETF
- TOGA Managed Portfolio Series Tremblant Global ETF
- TOK iShares MSCI Kokusai ETF
Common questions
TNA share price history
