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 43.18 43.18 42.92 42.92 483.0K
09:31 42.92 43.17 42.88 43.17 108.3K
09:32 43.17 43.19 43.06 43.19 62.4K
09:33 43.18 43.18 43.06 43.12 29.9K
09:34 43.12 43.12 42.98 43.01 40.7K
09:35 43.01 43.12 43.01 43.06 32.5K
09:36 43.03 43.06 42.96 43.04 34.1K
09:37 43.04 43.06 42.94 42.94 46.2K
09:38 42.97 43.01 42.94 42.96 24.9K
09:39 42.96 42.98 42.87 42.88 49.7K
09:40 42.86 42.87 42.75 42.75 37.1K
09:41 42.76 42.81 42.75 42.81 65.6K
09:42 42.84 42.86 42.81 42.81 45.7K
09:43 42.81 42.86 42.78 42.86 35.5K
09:44 42.89 42.89 42.81 42.82 27.4K
09:45 42.80 42.80 42.66 42.72 180.5K
09:46 42.75 42.75 42.69 42.74 36.8K
09:47 42.78 42.88 42.78 42.87 51.9K
09:48 42.84 42.94 42.83 42.92 52.1K
09:49 42.90 42.99 42.89 42.96 36.0K
09:50 42.99 42.99 42.92 42.92 55.4K
09:51 42.90 42.90 42.85 42.86 33.3K
09:52 42.92 42.92 42.87 42.88 15.6K
09:53 42.86 42.86 42.78 42.79 64.0K
09:54 42.78 42.81 42.74 42.75 22.5K
09:55 42.73 42.73 42.65 42.68 75.3K
09:56 42.72 42.79 42.72 42.76 35.4K
09:57 42.75 42.82 42.75 42.82 34.8K
09:58 42.85 42.89 42.83 42.84 38.0K
09:59 42.86 42.91 42.85 42.91 39.5K
10:00 43.00 43.17 42.95 42.95 187.9K
10:01 42.91 43.05 42.87 42.97 78.2K
10:02 42.98 43.06 42.89 42.95 64.1K
10:03 42.96 42.96 42.65 42.73 106.4K
10:04 42.74 42.80 42.74 42.77 42.9K
10:05 42.82 42.84 42.70 42.71 52.6K
10:06 42.71 42.74 42.53 42.55 110.5K
10:07 42.59 42.65 42.54 42.59 159.0K
10:08 42.61 42.64 42.57 42.57 50.1K
10:09 42.55 42.66 42.55 42.64 47.6K
10:10 42.65 42.75 42.59 42.75 45.3K
10:11 42.71 42.79 42.71 42.79 47.5K
10:12 42.82 42.82 42.73 42.79 40.9K
10:13 42.73 42.80 42.67 42.67 18.6K
10:14 42.66 42.67 42.60 42.65 42.2K
10:15 42.63 42.69 42.60 42.63 20.6K
10:16 42.66 42.66 42.50 42.50 80.2K
10:17 42.52 42.53 42.39 42.40 179.5K
10:18 42.39 42.46 42.37 42.46 121.4K
10:19 42.44 42.49 42.42 42.42 23.9K
10:20 42.41 42.41 42.35 42.35 62.3K
10:21 42.35 42.41 42.35 42.37 40.7K
10:22 42.37 42.38 42.29 42.30 200.0K
10:23 42.28 42.43 42.28 42.43 22.0K
10:24 42.42 42.42 42.37 42.38 26.6K
10:25 42.40 42.44 42.33 42.35 25.6K
10:26 42.32 42.32 42.21 42.21 69.4K
10:27 42.20 42.21 42.14 42.21 58.7K
10:28 42.22 42.23 42.16 42.21 49.1K
10:29 42.21 42.29 42.20 42.24 37.5K
10:30 42.25 42.31 42.24 42.25 60.4K
10:31 42.25 42.25 42.14 42.14 18.7K
10:32 42.13 42.14 42.05 42.06 66.6K
10:33 42.00 42.09 42.00 42.00 86.6K
10:34 42.02 42.03 41.97 41.98 100.5K
10:35 41.99 42.04 41.91 41.94 87.9K
10:36 41.95 41.99 41.88 41.88 109.6K
10:37 41.87 41.97 41.87 41.94 83.7K
10:38 41.92 42.00 41.92 41.98 41.5K
10:39 41.97 42.02 41.96 42.01 21.4K
10:40 42.00 42.01 41.93 41.93 38.8K
10:41 41.91 41.95 41.86 41.93 29.7K
10:42 41.94 41.95 41.87 41.87 67.4K
10:43 41.88 41.91 41.84 41.87 48.6K
10:44 41.88 41.93 41.84 41.93 36.7K
10:45 41.91 42.07 41.88 42.07 76.5K
10:46 42.04 42.12 42.01 42.12 55.6K
10:47 42.11 42.15 42.11 42.12 20.7K
10:48 42.13 42.15 42.08 42.08 55.1K
10:49 42.06 42.10 42.04 42.07 32.4K
10:50 42.07 42.07 42.00 42.05 27.5K
10:51 42.04 42.11 42.03 42.05 83.9K
10:52 42.06 42.11 42.05 42.10 41.1K
10:53 42.10 42.15 42.10 42.14 12.8K
10:54 42.14 42.14 42.11 42.11 15.8K
10:55 42.16 42.19 42.15 42.15 74.1K
10:56 42.14 42.14 42.05 42.09 128.6K
10:57 42.12 42.17 42.10 42.13 26.1K
10:58 42.13 42.18 42.13 42.18 26.9K
10:59 42.18 42.22 42.18 42.21 24.9K
11:00 42.26 42.26 42.21 42.26 98.8K
11:01 42.27 42.29 42.25 42.25 63.0K
11:02 42.26 42.29 42.24 42.24 30.2K
11:03 42.24 42.28 42.24 42.26 40.2K
11:04 42.26 42.26 42.21 42.21 74.5K
11:05 42.20 42.26 42.20 42.25 17.6K
11:06 42.25 42.26 42.21 42.22 31.4K
11:07 42.23 42.24 42.15 42.17 40.7K
11:08 42.19 42.21 42.17 42.21 13.7K
11:09 42.21 42.22 42.19 42.22 18.1K
11:10 42.20 42.27 42.20 42.27 16.6K
11:11 42.28 42.28 42.26 42.27 9.6K
11:12 42.26 42.33 42.26 42.33 18.7K
11:13 42.34 42.34 42.31 42.32 21.5K
11:14 42.32 42.33 42.30 42.31 23.2K
11:15 42.33 42.34 42.29 42.30 18.0K
11:16 42.31 42.32 42.29 42.30 10.2K
11:17 42.29 42.32 42.28 42.30 11.5K
11:18 42.30 42.39 42.30 42.38 18.9K
11:19 42.40 42.40 42.36 42.36 16.0K
11:20 42.36 42.39 42.35 42.38 9.4K
11:21 42.40 42.42 42.39 42.42 27.8K
11:22 42.41 42.44 42.40 42.41 40.5K
11:23 42.41 42.42 42.39 42.41 18.3K
11:24 42.41 42.42 42.41 42.42 4.5K
11:25 42.47 42.48 42.45 42.47 19.8K
11:26 42.50 42.53 42.50 42.52 35.1K
11:27 42.52 42.54 42.50 42.53 27.9K
11:28 42.53 42.55 42.53 42.53 19.7K
11:29 42.55 42.57 42.54 42.57 12.6K
11:30 42.55 42.58 42.55 42.56 19.9K
11:31 42.56 42.59 42.52 42.52 31.5K
11:32 42.53 42.53 42.47 42.48 40.8K
11:33 42.46 42.49 42.45 42.47 21.9K
11:34 42.47 42.52 42.47 42.50 50.7K
11:35 42.51 42.53 42.49 42.51 17.9K
11:36 42.50 42.50 42.45 42.49 17.4K
11:37 42.48 42.48 42.42 42.42 19.8K
11:38 42.43 42.45 42.41 42.41 23.6K
11:39 42.43 42.46 42.43 42.45 54.9K
11:40 42.44 42.44 42.38 42.38 30.1K
11:41 42.34 42.34 42.31 42.32 13.4K
11:42 42.33 42.33 42.28 42.29 42.0K
11:43 42.31 42.36 42.30 42.30 30.6K
11:44 42.30 42.30 42.26 42.26 57.5K
11:45 42.27 42.28 42.26 42.26 31.2K
11:46 42.26 42.33 42.26 42.32 24.0K
11:47 42.33 42.35 42.32 42.35 16.9K
11:48 42.33 42.34 42.28 42.28 12.1K
11:49 42.25 42.25 42.20 42.20 20.3K
11:50 42.21 42.25 42.21 42.25 20.9K
11:51 42.25 42.28 42.23 42.28 19.8K
11:52 42.29 42.29 42.25 42.28 28.5K
11:53 42.28 42.29 42.26 42.28 9.9K
11:54 42.26 42.35 42.26 42.35 16.9K
11:55 42.34 42.36 42.33 42.35 18.2K
11:56 42.33 42.33 42.25 42.27 16.9K
11:57 42.29 42.29 42.23 42.23 13.4K
11:58 42.23 42.24 42.22 42.22 16.3K
11:59 42.22 42.24 42.22 42.23 19.4K
12:00 42.24 42.27 42.23 42.23 16.9K
12:01 42.26 42.26 42.20 42.21 20.3K
12:02 42.19 42.23 42.19 42.21 12.1K
12:03 42.22 42.25 42.22 42.24 11.9K
12:04 42.23 42.27 42.22 42.26 12.6K
12:05 42.26 42.26 42.20 42.20 12.0K
12:06 42.21 42.27 42.21 42.24 11.3K
12:07 42.24 42.24 42.20 42.22 5.9K
12:08 42.26 42.33 42.26 42.31 8.9K
12:09 42.33 42.33 42.30 42.33 8.2K
12:10 42.34 42.42 42.34 42.41 15.1K
12:11 42.41 42.41 42.39 42.41 16.4K
12:12 42.40 42.41 42.35 42.36 9.7K
12:13 42.37 42.37 42.33 42.33 5.7K
12:14 42.35 42.35 42.32 42.33 7.9K
12:15 42.34 42.36 42.31 42.36 9.7K
12:16 42.36 42.36 42.33 42.34 26.0K
12:17 42.35 42.36 42.35 42.35 8.3K
12:18 42.33 42.33 42.28 42.28 20.4K
12:19 42.28 42.28 42.22 42.24 20.0K
12:20 42.24 42.25 42.21 42.21 16.7K
12:21 42.24 42.25 42.23 42.23 15.4K
12:22 42.23 42.23 42.17 42.17 29.5K
12:23 42.17 42.23 42.17 42.22 21.9K
12:24 42.23 42.29 42.23 42.29 6.8K
12:25 42.28 42.35 42.28 42.35 23.9K
12:26 42.35 42.39 42.35 42.39 18.9K
12:27 42.38 42.39 42.38 42.38 11.6K
12:28 42.39 42.40 42.38 42.40 17.9K
12:29 42.40 42.40 42.38 42.38 19.7K
12:30 42.38 42.40 42.37 42.40 7.8K
12:31 42.42 42.47 42.42 42.45 26.4K
12:32 42.45 42.45 42.44 42.44 5.9K
12:33 42.45 42.45 42.43 42.43 9.5K
12:34 42.42 42.43 42.42 42.42 3.6K
12:35 42.40 42.43 42.40 42.43 15.8K
12:36 42.43 42.43 42.40 42.42 7.0K
12:37 42.42 42.44 42.41 42.44 14.5K
12:38 42.44 42.44 42.41 42.41 12.1K
12:39 42.41 42.42 42.38 42.42 7.8K
12:40 42.42 42.42 42.39 42.39 14.4K
12:41 42.40 42.41 42.38 42.39 22.4K
12:42 42.36 42.40 42.36 42.39 19.6K
12:43 42.39 42.39 42.36 42.36 7.6K
12:44 42.36 42.38 42.34 42.37 18.8K
12:45 42.34 42.34 42.31 42.32 10.5K
12:46 42.31 42.31 42.26 42.27 18.1K
12:47 42.31 42.33 42.30 42.31 17.2K
12:48 42.31 42.34 42.31 42.34 8.4K
12:49 42.34 42.34 42.30 42.30 12.3K
12:50 42.31 42.31 42.30 42.31 16.9K
12:51 42.28 42.29 42.26 42.27 9.4K
12:52 42.25 42.28 42.23 42.24 17.6K
12:53 42.24 42.26 42.24 42.25 10.0K
12:54 42.25 42.25 42.19 42.20 16.4K
12:55 42.21 42.25 42.21 42.23 4.6K
12:56 42.21 42.21 42.19 42.19 4.7K
12:57 42.21 42.21 42.19 42.20 8.6K
12:58 42.20 42.21 42.16 42.17 20.4K
12:59 42.17 42.22 42.17 42.22 12.1K
13:00 42.20 42.20 42.13 42.19 45.5K
13:01 42.19 42.25 42.18 42.21 8.9K
13:02 42.23 42.31 42.23 42.28 13.5K
13:03 42.28 42.28 42.25 42.28 7.6K
13:04 42.28 42.31 42.28 42.31 20.5K
13:05 42.30 42.30 42.24 42.25 20.1K
13:06 42.28 42.29 42.27 42.27 6.3K
13:07 42.28 42.28 42.28 42.28 5.3K
13:08 42.26 42.26 42.23 42.23 10.8K
13:09 42.25 42.25 42.22 42.24 5.9K
13:10 42.24 42.25 42.24 42.24 2.1K
13:11 42.25 42.30 42.25 42.27 23.2K
13:12 42.28 42.28 42.25 42.26 27.4K
13:13 42.24 42.24 42.20 42.22 7.5K
13:14 42.23 42.23 42.17 42.18 15.4K
13:15 42.19 42.21 42.19 42.21 7.0K
13:16 42.21 42.26 42.21 42.26 14.7K
13:17 42.25 42.29 42.25 42.27 8.4K
13:18 42.26 42.26 42.23 42.23 4.9K
13:19 42.22 42.24 42.22 42.24 5.5K
13:20 42.25 42.31 42.23 42.31 25.6K
13:21 42.30 42.33 42.30 42.32 7.0K
13:22 42.32 42.32 42.31 42.32 6.9K
13:23 42.31 42.36 42.31 42.35 9.6K
13:24 42.35 42.35 42.34 42.35 5.8K
13:25 42.38 42.38 42.35 42.36 6.9K
13:26 42.37 42.41 42.37 42.39 6.8K
13:27 42.39 42.46 42.39 42.44 20.7K
13:28 42.44 42.44 42.42 42.42 24.1K
13:29 42.42 42.42 42.40 42.40 2.6K
13:30 42.39 42.40 42.37 42.37 16.1K
13:31 42.36 42.37 42.33 42.35 21.0K
13:32 42.38 42.39 42.38 42.39 10.8K
13:33 42.41 42.45 42.41 42.42 8.6K
13:34 42.42 42.44 42.42 42.44 25.4K
13:35 42.43 42.43 42.41 42.41 7.6K
13:36 42.42 42.47 42.42 42.47 10.1K
13:37 42.46 42.47 42.44 42.46 5.9K
13:38 42.49 42.52 42.49 42.51 40.8K
13:39 42.52 42.54 42.51 42.53 17.6K
13:40 42.53 42.55 42.51 42.52 25.9K
13:41 42.53 42.53 42.50 42.51 13.7K
13:42 42.52 42.52 42.51 42.52 12.4K
13:43 42.52 42.57 42.52 42.55 41.7K
13:44 42.55 42.58 42.55 42.57 18.9K
13:45 42.57 42.57 42.56 42.56 15.4K
13:46 42.54 42.55 42.51 42.51 24.3K
13:47 42.51 42.53 42.50 42.53 35.9K
13:48 42.53 42.56 42.52 42.53 6.9K
13:49 42.53 42.53 42.53 42.53 5.3K
13:50 42.54 42.54 42.52 42.52 6.3K
13:51 42.53 42.53 42.50 42.50 26.3K
13:52 42.49 42.50 42.47 42.47 5.6K
13:53 42.48 42.52 42.48 42.52 16.8K
13:54 42.51 42.52 42.49 42.52 4.4K
13:55 42.51 42.53 42.50 42.52 10.9K
13:56 42.52 42.57 42.52 42.56 11.5K
13:57 42.54 42.55 42.54 42.54 18.0K
13:58 42.53 42.53 42.51 42.51 8.7K
13:59 42.49 42.50 42.49 42.50 2.0K
14:00 42.53 42.54 42.52 42.52 9.6K
14:01 42.54 42.57 42.54 42.54 18.1K
14:02 42.54 42.58 42.54 42.57 5.8K
14:03 42.58 42.60 42.58 42.59 24.8K
14:04 42.58 42.59 42.57 42.59 3.9K
14:05 42.58 42.59 42.56 42.56 5.4K
14:06 42.57 42.58 42.57 42.57 3.4K
14:07 42.55 42.57 42.52 42.52 16.5K
14:08 42.57 42.57 42.57 42.57 3.2K
14:09 42.58 42.60 42.58 42.59 24.0K
14:10 42.59 42.59 42.54 42.54 12.7K
14:11 42.56 42.56 42.54 42.55 20.8K
14:12 42.55 42.58 42.55 42.55 11.0K
14:13 42.55 42.57 42.55 42.56 4.6K
14:14 42.57 42.57 42.53 42.53 5.3K
14:15 42.54 42.56 42.54 42.56 24.3K
14:16 42.58 42.58 42.58 42.58 1.9K
14:17 42.58 42.60 42.57 42.57 19.1K
14:18 42.57 42.58 42.57 42.58 2.4K
14:19 42.59 42.59 42.57 42.57 6.2K
14:20 42.60 42.60 42.54 42.54 18.9K
14:21 42.56 42.62 42.56 42.62 12.4K
14:22 42.60 42.62 42.60 42.62 7.1K
14:23 42.62 42.62 42.61 42.61 10.5K
14:24 42.61 42.63 42.61 42.61 15.5K
14:25 42.60 42.61 42.60 42.60 10.8K
14:26 42.60 42.62 42.59 42.60 11.1K
14:27 42.61 42.62 42.60 42.62 20.6K
14:28 42.64 42.64 42.63 42.63 15.4K
14:29 42.64 42.64 42.62 42.63 9.3K
14:30 42.65 42.65 42.63 42.63 6.4K
14:31 42.61 42.61 42.58 42.60 13.1K
14:32 42.61 42.61 42.59 42.61 25.9K
14:33 42.62 42.62 42.61 42.62 6.1K
14:34 42.61 42.63 42.61 42.61 7.0K
14:35 42.58 42.60 42.56 42.56 11.9K
14:36 42.57 42.59 42.57 42.59 8.7K
14:37 42.56 42.60 42.56 42.60 10.7K
14:38 42.60 42.60 42.59 42.59 6.7K
14:39 42.61 42.61 42.60 42.60 4.5K
14:40 42.60 42.60 42.58 42.58 18.0K
14:41 42.59 42.64 42.59 42.64 6.2K
14:42 42.64 42.64 42.59 42.59 15.2K
14:43 42.60 42.60 42.58 42.58 6.2K
14:44 42.57 42.58 42.56 42.57 12.0K
14:45 42.57 42.61 42.57 42.61 18.5K
14:46 42.61 42.63 42.61 42.63 20.0K
14:47 42.63 42.65 42.63 42.65 6.3K
14:48 42.64 42.64 42.63 42.63 28.9K
14:49 42.63 42.63 42.60 42.60 12.3K
14:50 42.61 42.62 42.61 42.62 2.3K
14:51 42.61 42.65 42.61 42.65 19.2K
14:52 42.65 42.65 42.63 42.64 19.9K
14:53 42.64 42.64 42.63 42.62 18.0K
14:54 42.63 42.65 42.63 42.65 7.3K
14:55 42.64 42.64 42.63 42.63 3.8K
14:56 42.63 42.63 42.63 42.63 8.0K
14:57 42.66 42.67 42.65 42.67 31.9K
14:58 42.67 42.70 42.66 42.68 30.1K
14:59 42.67 42.68 42.67 42.68 12.2K
15:00 42.68 42.71 42.66 42.71 37.2K
15:01 42.71 42.71 42.68 42.68 34.0K
15:02 42.67 42.67 42.67 42.67 2.5K
15:03 42.70 42.73 42.70 42.73 45.4K
15:04 42.74 42.74 42.70 42.70 16.0K
15:05 42.70 42.70 42.64 42.64 20.5K
15:06 42.65 42.67 42.65 42.65 17.4K
15:07 42.63 42.63 42.61 42.61 31.8K
15:08 42.58 42.58 42.56 42.57 80.9K
15:09 42.57 42.58 42.56 42.58 16.6K
15:10 42.57 42.57 42.53 42.55 28.0K
15:11 42.54 42.54 42.52 42.53 15.2K
15:12 42.53 42.53 42.50 42.51 22.7K
15:13 42.53 42.54 42.49 42.49 25.2K
15:14 42.48 42.49 42.46 42.46 5.4K
15:15 42.47 42.49 42.47 42.49 11.8K
15:16 42.49 42.50 42.48 42.49 20.1K
15:17 42.50 42.51 42.50 42.50 10.2K
15:18 42.50 42.52 42.49 42.50 20.5K
15:19 42.50 42.51 42.50 42.51 1.9K
15:20 42.51 42.53 42.51 42.53 6.4K
15:21 42.51 42.54 42.51 42.54 5.7K
15:22 42.55 42.55 42.52 42.53 42.6K
15:23 42.54 42.54 42.49 42.50 15.9K
15:24 42.51 42.53 42.51 42.53 7.1K
15:25 42.54 42.54 42.54 42.54 4.5K
15:26 42.54 42.54 42.52 42.52 2.3K
15:27 42.52 42.52 42.48 42.49 24.3K
15:28 42.48 42.49 42.48 42.49 14.5K
15:29 42.48 42.49 42.47 42.47 58.9K
15:30 42.48 42.48 42.45 42.47 21.5K
15:31 42.46 42.46 42.43 42.43 15.5K
15:32 42.43 42.45 42.42 42.42 22.0K
15:33 42.43 42.43 42.40 42.41 33.3K
15:34 42.40 42.42 42.40 42.40 45.8K
15:35 42.39 42.39 42.38 42.39 9.3K
15:36 42.40 42.43 42.40 42.43 12.2K
15:37 42.42 42.42 42.35 42.37 27.9K
15:38 42.38 42.39 42.38 42.38 12.6K
15:39 42.38 42.38 42.36 42.36 11.5K
15:40 42.36 42.36 42.33 42.33 26.5K
15:41 42.34 42.34 42.32 42.33 19.9K
15:42 42.33 42.33 42.30 42.31 18.8K
15:43 42.32 42.37 42.31 42.37 15.1K
15:44 42.37 42.43 42.36 42.43 19.3K
15:45 42.44 42.50 42.44 42.50 18.8K
15:46 42.50 42.56 42.50 42.56 16.1K
15:47 42.54 42.59 42.53 42.59 18.5K
15:48 42.59 42.59 42.58 42.58 32.1K
15:49 42.59 42.59 42.56 42.58 30.7K
15:50 42.62 42.66 42.60 42.60 95.0K
15:51 42.61 42.64 42.61 42.63 16.5K
15:52 42.63 42.63 42.55 42.56 50.2K
15:53 42.57 42.57 42.55 42.57 32.7K
15:54 42.57 42.59 42.55 42.59 41.6K
15:55 42.64 42.67 42.61 42.63 83.8K
15:56 42.62 42.62 42.51 42.54 117.3K
15:57 42.56 42.60 42.56 42.58 87.7K
15:58 42.59 42.60 42.56 42.56 125.8K
15:59 42.56 42.61 42.54 42.56 674.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available