Direxion Daily Small Cap Bull 3X Shares

TNA
🏛️ usa →
44.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.14 43.38 43.13 43.38 2,920.1K
09:31 43.41 43.55 43.39 43.53 137.6K
09:32 43.57 43.65 43.50 43.63 110.1K
09:33 43.70 43.75 43.56 43.56 121.3K
09:34 43.55 43.66 43.49 43.50 94.1K
09:35 43.56 43.77 43.56 43.76 152.7K
09:36 43.75 43.79 43.64 43.70 150.9K
09:37 43.75 43.86 43.75 43.85 110.2K
09:38 43.88 43.92 43.84 43.89 104.5K
09:39 43.89 43.99 43.89 43.92 126.6K
09:40 43.92 43.95 43.76 43.76 99.3K
09:41 43.77 43.85 43.70 43.72 97.5K
09:42 43.76 43.87 43.76 43.87 60.0K
09:43 43.88 44.04 43.88 44.04 247.0K
09:44 44.04 44.08 44.02 44.08 62.0K
09:45 44.10 44.14 43.93 43.96 237.5K
09:46 43.98 44.00 43.76 43.81 92.4K
09:47 43.82 43.92 43.78 43.81 55.3K
09:48 43.81 43.89 43.74 43.87 131.2K
09:49 43.85 44.11 43.85 44.08 81.3K
09:50 44.06 44.07 43.93 44.00 64.8K
09:51 43.99 43.99 43.78 43.83 57.1K
09:52 43.82 43.84 43.65 43.70 158.0K
09:53 43.72 43.77 43.72 43.77 69.8K
09:54 43.75 43.79 43.72 43.77 19.2K
09:55 43.78 43.78 43.61 43.61 61.5K
09:56 43.67 43.77 43.67 43.76 35.2K
09:57 43.78 43.80 43.69 43.73 40.5K
09:58 43.78 43.89 43.78 43.89 43.3K
09:59 43.89 43.90 43.84 43.87 31.5K
10:00 43.87 43.87 43.63 43.63 70.1K
10:01 43.62 43.62 43.44 43.44 635.1K
10:02 43.44 43.63 43.44 43.59 46.5K
10:03 43.59 43.70 43.59 43.59 39.0K
10:04 43.62 43.68 43.62 43.65 16.3K
10:05 43.65 43.65 43.51 43.51 78.7K
10:06 43.52 43.53 43.49 43.51 83.9K
10:07 43.54 43.54 43.39 43.40 108.0K
10:08 43.41 43.48 43.33 43.34 174.0K
10:09 43.31 43.36 43.28 43.32 75.3K
10:10 43.35 43.35 43.22 43.26 63.3K
10:11 43.26 43.27 43.09 43.13 62.8K
10:12 43.10 43.15 43.05 43.05 138.2K
10:13 43.07 43.11 43.03 43.08 170.4K
10:14 43.04 43.07 42.85 42.86 397.9K
10:15 42.90 43.00 42.85 42.85 90.7K
10:16 42.91 42.93 42.84 42.84 84.0K
10:17 42.81 42.93 42.81 42.90 184.8K
10:18 42.87 42.88 42.57 42.59 285.6K
10:19 42.60 42.66 42.53 42.56 199.8K
10:20 42.58 42.81 42.58 42.81 233.1K
10:21 42.82 42.84 42.66 42.70 84.2K
10:22 42.71 42.82 42.61 42.62 84.6K
10:23 42.62 42.62 42.43 42.45 157.7K
10:24 42.45 42.45 42.26 42.26 165.4K
10:25 42.33 42.38 42.27 42.34 172.8K
10:26 42.32 42.32 42.24 42.26 82.9K
10:27 42.28 42.47 42.28 42.35 126.6K
10:28 42.38 42.38 42.03 42.03 136.2K
10:29 42.05 42.18 42.05 42.16 164.3K
10:30 42.15 42.23 42.10 42.23 44.6K
10:31 42.22 42.26 42.15 42.16 75.0K
10:32 42.16 42.19 42.07 42.07 82.4K
10:33 42.08 42.25 42.06 42.19 92.5K
10:34 42.17 42.17 42.03 42.09 56.4K
10:35 42.12 42.15 41.91 41.92 140.5K
10:36 41.96 42.07 41.91 41.93 72.9K
10:37 41.94 41.97 41.86 41.95 124.0K
10:38 41.97 41.97 41.91 41.93 63.0K
10:39 41.92 41.96 41.84 41.90 65.5K
10:40 41.95 42.07 41.89 42.07 97.4K
10:41 42.06 42.06 41.81 41.81 69.0K
10:42 41.83 41.89 41.82 41.85 59.0K
10:43 41.87 41.91 41.82 41.86 32.4K
10:44 41.86 41.96 41.85 41.91 40.0K
10:45 41.92 41.92 41.86 41.87 41.2K
10:46 41.85 41.85 41.76 41.83 56.8K
10:47 41.81 41.83 41.72 41.83 61.1K
10:48 41.83 41.87 41.77 41.77 38.3K
10:49 41.73 41.80 41.73 41.73 70.8K
10:50 41.73 41.75 41.60 41.60 90.6K
10:51 41.66 41.86 41.66 41.86 103.3K
10:52 41.83 41.97 41.80 41.96 57.7K
10:53 41.96 42.09 41.96 42.09 121.2K
10:54 42.07 42.20 42.06 42.20 73.1K
10:55 42.18 42.25 42.14 42.18 97.4K
10:56 42.18 42.19 42.02 42.03 70.1K
10:57 42.06 42.09 41.97 41.99 56.9K
10:58 41.99 41.99 41.72 41.73 52.1K
10:59 41.76 41.78 41.67 41.68 68.9K
11:00 41.67 41.90 41.67 41.88 81.3K
11:01 41.84 41.84 41.77 41.81 38.6K
11:02 41.93 41.94 41.79 41.79 35.3K
11:03 41.80 41.86 41.76 41.83 74.2K
11:04 41.83 41.84 41.73 41.80 39.6K
11:05 41.80 41.93 41.80 41.92 56.1K
11:06 41.92 42.08 41.88 42.03 93.6K
11:07 42.02 42.04 41.85 41.85 36.8K
11:08 41.88 41.97 41.87 41.94 26.0K
11:09 41.89 41.97 41.89 41.97 25.2K
11:10 41.95 41.95 41.76 41.79 48.4K
11:11 41.82 42.00 41.82 42.00 40.1K
11:12 41.97 42.06 41.90 42.06 24.4K
11:13 42.07 42.24 42.07 42.23 56.5K
11:14 42.22 42.30 42.21 42.29 78.2K
11:15 42.30 42.35 42.28 42.34 49.5K
11:16 42.33 42.40 42.33 42.35 79.8K
11:17 42.37 42.37 42.23 42.25 35.7K
11:18 42.24 42.29 42.19 42.19 40.7K
11:19 42.18 42.25 42.18 42.24 55.4K
11:20 42.23 42.27 42.19 42.27 56.7K
11:21 42.25 42.27 42.13 42.24 40.6K
11:22 42.21 42.38 42.21 42.36 24.2K
11:23 42.35 42.41 42.35 42.41 44.2K
11:24 42.41 42.45 42.37 42.40 41.4K
11:25 42.40 42.42 42.36 42.38 30.5K
11:26 42.39 42.40 42.33 42.36 36.1K
11:27 42.39 42.44 42.37 42.44 16.3K
11:28 42.44 42.48 42.42 42.46 24.5K
11:29 42.46 42.47 42.45 42.47 12.0K
11:30 42.49 42.50 42.42 42.43 24.2K
11:31 42.43 42.46 42.40 42.45 19.7K
11:32 42.42 42.42 42.33 42.39 27.1K
11:33 42.40 42.53 42.40 42.48 20.3K
11:34 42.46 42.46 42.41 42.41 29.6K
11:35 42.45 42.60 42.45 42.60 40.1K
11:36 42.61 42.66 42.59 42.61 27.1K
11:37 42.62 42.66 42.62 42.65 31.3K
11:38 42.66 42.70 42.65 42.68 22.5K
11:39 42.71 42.71 42.66 42.66 48.0K
11:40 42.67 42.76 42.67 42.76 19.1K
11:41 42.75 42.75 42.71 42.74 32.8K
11:42 42.74 42.78 42.74 42.76 32.0K
11:43 42.77 42.82 42.77 42.81 33.7K
11:44 42.83 42.83 42.80 42.81 21.9K
11:45 42.80 42.80 42.62 42.62 61.6K
11:46 42.62 42.63 42.55 42.55 110.5K
11:47 42.59 42.63 42.56 42.63 22.1K
11:48 42.57 42.60 42.54 42.60 20.5K
11:49 42.61 42.64 42.60 42.63 18.9K
11:50 42.64 42.64 42.49 42.49 36.4K
11:51 42.51 42.56 42.51 42.55 16.8K
11:52 42.57 42.58 42.50 42.53 36.2K
11:53 42.57 42.58 42.52 42.56 13.4K
11:54 42.56 42.61 42.53 42.61 24.2K
11:55 42.59 42.69 42.59 42.64 14.1K
11:56 42.67 42.70 42.65 42.70 12.9K
11:57 42.70 42.71 42.57 42.57 19.0K
11:58 42.57 42.62 42.52 42.55 30.7K
11:59 42.57 42.60 42.55 42.58 26.4K
12:00 42.61 42.78 42.61 42.77 70.1K
12:01 42.79 42.79 42.69 42.72 81.3K
12:02 42.73 42.80 42.71 42.71 26.9K
12:03 42.73 42.73 42.66 42.67 8.0K
12:04 42.69 42.77 42.69 42.77 27.2K
12:05 42.77 42.82 42.74 42.82 11.4K
12:06 42.84 42.84 42.75 42.77 14.6K
12:07 42.79 42.79 42.63 42.63 23.3K
12:08 42.65 42.72 42.65 42.72 10.9K
12:09 42.73 42.75 42.72 42.75 9.4K
12:10 42.76 42.81 42.76 42.79 9.1K
12:11 42.78 42.78 42.76 42.77 18.5K
12:12 42.82 42.85 42.81 42.84 4.5K
12:13 42.81 42.90 42.81 42.89 34.0K
12:14 42.86 42.90 42.85 42.90 21.1K
12:15 42.88 42.89 42.85 42.87 25.8K
12:16 42.86 42.89 42.84 42.89 12.5K
12:17 42.88 42.88 42.76 42.76 37.4K
12:18 42.76 42.83 42.75 42.83 28.3K
12:19 42.83 42.86 42.82 42.83 26.0K
12:20 42.86 42.86 42.83 42.84 6.3K
12:21 42.84 42.84 42.66 42.66 18.6K
12:22 42.63 42.66 42.57 42.59 55.3K
12:23 42.62 42.65 42.58 42.65 29.2K
12:24 42.65 42.75 42.65 42.75 15.2K
12:25 42.75 42.75 42.66 42.70 10.0K
12:26 42.70 42.74 42.70 42.74 6.7K
12:27 42.72 42.73 42.70 42.71 6.4K
12:28 42.71 42.71 42.67 42.69 18.0K
12:29 42.68 42.70 42.65 42.69 34.6K
12:30 42.68 42.69 42.62 42.67 20.3K
12:31 42.68 42.76 42.65 42.76 27.8K
12:32 42.76 42.76 42.71 42.73 10.1K
12:33 42.70 42.70 42.63 42.63 20.9K
12:34 42.65 42.66 42.59 42.59 9.4K
12:35 42.60 42.60 42.53 42.55 15.4K
12:36 42.56 42.58 42.51 42.51 20.2K
12:37 42.52 42.58 42.52 42.58 9.5K
12:38 42.60 42.64 42.55 42.64 14.2K
12:39 42.63 42.63 42.59 42.61 7.8K
12:40 42.60 42.64 42.60 42.64 18.4K
12:41 42.68 42.75 42.67 42.75 14.0K
12:42 42.73 42.77 42.72 42.75 28.7K
12:43 42.74 42.74 42.67 42.67 33.2K
12:44 42.70 42.74 42.70 42.74 8.1K
12:45 42.73 42.76 42.72 42.76 4.5K
12:46 42.77 42.80 42.77 42.77 21.8K
12:47 42.76 42.76 42.59 42.61 24.6K
12:48 42.61 42.71 42.61 42.71 20.0K
12:49 42.69 42.73 42.67 42.67 15.1K
12:50 42.68 42.73 42.66 42.68 13.6K
12:51 42.68 42.72 42.68 42.70 7.6K
12:52 42.73 42.73 42.68 42.68 7.9K
12:53 42.69 42.70 42.61 42.65 27.7K
12:54 42.68 42.73 42.68 42.68 24.4K
12:55 42.69 42.74 42.66 42.67 16.0K
12:56 42.69 42.78 42.69 42.78 9.0K
12:57 42.78 42.79 42.74 42.77 15.5K
12:58 42.80 42.85 42.79 42.83 19.6K
12:59 42.83 42.85 42.83 42.83 3.9K
13:00 42.83 42.86 42.81 42.85 10.0K
13:01 42.85 42.86 42.83 42.84 7.2K
13:02 42.81 42.82 42.71 42.71 4.3K
13:03 42.75 42.77 42.74 42.75 14.8K
13:04 42.74 42.74 42.65 42.65 26.5K
13:05 42.61 42.63 42.59 42.61 8.8K
13:06 42.60 42.66 42.57 42.66 14.4K
13:07 42.64 42.64 42.54 42.55 5.9K
13:08 42.57 42.64 42.57 42.61 7.4K
13:09 42.61 42.73 42.61 42.73 6.5K
13:10 42.72 42.73 42.68 42.69 4.3K
13:11 42.71 42.76 42.71 42.76 18.3K
13:12 42.76 42.81 42.76 42.78 21.0K
13:13 42.77 42.78 42.77 42.78 21.6K
13:14 42.78 42.78 42.74 42.74 6.7K
13:15 42.75 42.79 42.75 42.77 2.3K
13:16 42.75 42.78 42.75 42.77 6.0K
13:17 42.79 42.79 42.73 42.75 8.7K
13:18 42.78 42.78 42.73 42.75 7.0K
13:19 42.71 42.74 42.71 42.74 9.2K
13:20 42.74 42.74 42.72 42.72 2.6K
13:21 42.70 42.74 42.70 42.70 12.8K
13:22 42.71 42.75 42.71 42.75 10.7K
13:23 42.75 42.78 42.75 42.77 16.0K
13:24 42.77 42.78 42.73 42.73 17.5K
13:25 42.75 42.75 42.68 42.69 17.0K
13:26 42.68 42.69 42.66 42.66 5.0K
13:27 42.69 42.69 42.66 42.67 3.9K
13:28 42.65 42.65 42.61 42.61 19.7K
13:29 42.61 42.61 42.58 42.59 7.8K
13:30 42.56 42.69 42.55 42.66 44.8K
13:31 42.66 42.66 42.61 42.65 16.2K
13:32 42.65 42.67 42.62 42.62 5.5K
13:33 42.64 42.70 42.62 42.67 12.4K
13:34 42.67 42.70 42.67 42.70 3.9K
13:35 42.68 42.70 42.66 42.70 6.9K
13:36 42.69 42.69 42.60 42.64 15.9K
13:37 42.63 42.63 42.55 42.55 15.5K
13:38 42.56 42.59 42.56 42.59 5.5K
13:39 42.58 42.60 42.58 42.59 11.5K
13:40 42.59 42.60 42.58 42.58 5.8K
13:41 42.60 42.60 42.50 42.50 27.3K
13:42 42.46 42.47 42.35 42.35 47.9K
13:43 42.33 42.37 42.32 42.32 45.9K
13:44 42.36 42.48 42.36 42.47 13.2K
13:45 42.45 42.55 42.43 42.53 31.2K
13:46 42.52 42.53 42.43 42.43 16.3K
13:47 42.44 42.45 42.43 42.45 4.4K
13:48 42.43 42.46 42.36 42.36 7.4K
13:49 42.36 42.41 42.36 42.40 8.3K
13:50 42.37 42.40 42.37 42.39 6.2K
13:51 42.44 42.44 42.37 42.42 10.0K
13:52 42.42 42.45 42.41 42.42 18.7K
13:53 42.44 42.46 42.42 42.44 10.6K
13:54 42.45 42.45 42.42 42.42 11.1K
13:55 42.38 42.39 42.33 42.33 11.2K
13:56 42.30 42.35 42.30 42.33 12.7K
13:57 42.33 42.33 42.26 42.26 56.6K
13:58 42.30 42.40 42.30 42.40 26.0K
13:59 42.40 42.40 42.34 42.36 15.3K
14:00 42.39 42.48 42.39 42.48 45.5K
14:01 42.49 42.49 42.43 42.45 21.5K
14:02 42.47 42.48 42.40 42.40 33.1K
14:03 42.41 42.42 42.40 42.41 4.6K
14:04 42.43 42.45 42.39 42.39 16.0K
14:05 42.41 42.48 42.41 42.48 17.5K
14:06 42.47 42.47 42.37 42.43 43.7K
14:07 42.44 42.45 42.43 42.43 36.6K
14:08 42.40 42.44 42.38 42.43 8.5K
14:09 42.41 42.42 42.38 42.39 13.1K
14:10 42.41 42.48 42.41 42.48 26.0K
14:11 42.45 42.48 42.44 42.48 6.2K
14:12 42.46 42.46 42.37 42.37 10.2K
14:13 42.39 42.43 42.39 42.42 6.2K
14:14 42.46 42.50 42.46 42.50 9.9K
14:15 42.50 42.54 42.50 42.53 14.0K
14:16 42.53 42.53 42.47 42.50 11.1K
14:17 42.48 42.50 42.48 42.50 18.2K
14:18 42.50 42.53 42.49 42.49 17.4K
14:19 42.50 42.53 42.50 42.52 14.8K
14:20 42.52 42.55 42.52 42.55 5.1K
14:21 42.54 42.56 42.54 42.56 8.2K
14:22 42.53 42.57 42.51 42.51 3.7K
14:23 42.54 42.56 42.52 42.53 3.1K
14:24 42.50 42.50 42.45 42.46 6.1K
14:25 42.47 42.47 42.43 42.43 4.8K
14:26 42.41 42.41 42.34 42.34 18.7K
14:27 42.35 42.43 42.35 42.42 6.8K
14:28 42.46 42.46 42.46 42.46 1.5K
14:29 42.51 42.51 42.51 42.51 2.7K
14:30 42.55 42.59 42.55 42.59 9.3K
14:31 42.60 42.63 42.60 42.62 5.4K
14:32 42.62 42.64 42.60 42.62 10.1K
14:33 42.61 42.61 42.58 42.60 7.9K
14:34 42.62 42.62 42.61 42.61 5.4K
14:35 42.59 42.59 42.58 42.59 4.5K
14:36 42.56 42.61 42.56 42.61 5.5K
14:37 42.63 42.71 42.63 42.71 6.7K
14:38 42.71 42.72 42.71 42.71 5.4K
14:39 42.69 42.69 42.67 42.68 8.0K
14:40 42.68 42.68 42.66 42.66 6.5K
14:41 42.64 42.65 42.60 42.62 18.1K
14:42 42.63 42.63 42.60 42.60 3.5K
14:43 42.61 42.66 42.61 42.66 12.5K
14:44 42.65 42.66 42.63 42.63 5.5K
14:45 42.65 42.66 42.64 42.65 11.9K
14:46 42.65 42.65 42.62 42.63 7.4K
14:47 42.67 42.67 42.66 42.66 3.9K
14:48 42.68 42.70 42.68 42.68 9.4K
14:49 42.69 42.69 42.67 42.67 5.3K
14:50 42.67 42.74 42.67 42.68 10.7K
14:51 42.68 42.68 42.67 42.67 10.0K
14:52 42.67 42.70 42.67 42.69 9.0K
14:53 42.68 42.72 42.66 42.72 11.3K
14:54 42.72 42.72 42.69 42.69 12.8K
14:55 42.70 42.70 42.67 42.67 18.1K
14:56 42.68 42.73 42.67 42.73 31.0K
14:57 42.71 42.78 42.71 42.77 12.3K
14:58 42.76 42.77 42.75 42.76 12.5K
14:59 42.76 42.82 42.75 42.82 16.3K
15:00 42.81 42.81 42.74 42.75 9.0K
15:01 42.76 42.80 42.71 42.80 111.3K
15:02 42.79 42.82 42.78 42.80 12.3K
15:03 42.82 42.86 42.82 42.86 27.9K
15:04 42.85 42.85 42.81 42.83 27.2K
15:05 42.82 42.90 42.82 42.90 31.6K
15:06 42.90 42.96 42.90 42.94 47.6K
15:07 42.90 42.94 42.89 42.94 26.6K
15:08 42.93 42.96 42.93 42.95 24.0K
15:09 42.95 42.98 42.95 42.98 99.9K
15:10 42.99 43.00 42.94 42.94 33.6K
15:11 42.95 42.98 42.95 42.98 19.4K
15:12 42.96 42.96 42.89 42.92 36.0K
15:13 42.94 42.96 42.94 42.95 16.4K
15:14 42.94 42.95 42.91 42.94 33.0K
15:15 42.95 42.97 42.93 42.93 13.0K
15:16 42.93 43.05 42.93 43.05 81.1K
15:17 43.05 43.09 43.04 43.07 86.1K
15:18 43.07 43.09 43.04 43.09 16.8K
15:19 43.08 43.08 43.04 43.04 36.8K
15:20 43.04 43.07 43.02 43.07 19.2K
15:21 43.06 43.06 43.03 43.05 9.3K
15:22 43.08 43.08 43.06 43.06 7.4K
15:23 43.05 43.07 43.03 43.06 18.7K
15:24 43.06 43.08 43.05 43.05 14.7K
15:25 43.05 43.07 43.04 43.04 16.9K
15:26 43.03 43.05 43.02 43.03 13.9K
15:27 43.04 43.05 43.04 43.04 33.6K
15:28 43.05 43.06 43.04 43.06 32.7K
15:29 43.06 43.06 42.99 43.00 30.0K
15:30 43.00 43.02 42.99 42.99 58.0K
15:31 42.98 42.99 42.91 42.92 30.1K
15:32 42.95 42.95 42.87 42.87 34.0K
15:33 42.89 42.92 42.89 42.92 22.6K
15:34 42.93 42.99 42.93 42.99 7.3K
15:35 43.00 43.07 43.00 43.07 30.9K
15:36 43.04 43.09 43.04 43.09 26.3K
15:37 43.10 43.11 43.06 43.07 46.0K
15:38 43.09 43.09 43.05 43.05 42.5K
15:39 43.06 43.06 43.01 43.01 13.7K
15:40 43.02 43.05 42.99 43.02 30.4K
15:41 43.01 43.04 43.01 43.03 13.1K
15:42 43.04 43.10 43.04 43.07 23.5K
15:43 43.07 43.07 43.02 43.02 39.2K
15:44 43.01 43.05 43.01 43.05 11.7K
15:45 43.04 43.06 43.03 43.05 63.2K
15:46 43.07 43.12 43.03 43.10 67.4K
15:47 43.10 43.10 43.03 43.05 47.1K
15:48 43.07 43.10 43.05 43.05 28.9K
15:49 43.06 43.11 43.06 43.11 29.0K
15:50 43.16 43.16 42.99 43.04 207.7K
15:51 42.97 43.03 42.95 42.97 69.9K
15:52 42.94 43.00 42.94 42.98 42.9K
15:53 42.97 42.98 42.95 42.98 30.3K
15:54 42.98 43.00 42.98 42.99 58.2K
15:55 43.03 43.15 43.03 43.15 119.8K
15:56 43.13 43.14 43.02 43.02 63.8K
15:57 43.03 43.03 42.97 43.00 46.9K
15:58 43.02 43.02 42.97 43.00 139.8K
15:59 43.02 43.12 42.95 43.09 173.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available