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 42.79 42.83 42.62 42.82 1,663.8K
09:31 42.79 42.88 42.74 42.81 59.1K
09:32 42.80 42.97 42.78 42.91 41.5K
09:33 42.93 43.12 42.93 43.07 91.3K
09:34 43.03 43.17 43.03 43.11 91.6K
09:35 43.10 43.28 43.10 43.21 139.7K
09:36 43.22 43.32 43.15 43.15 85.6K
09:37 43.17 43.17 42.97 43.04 60.9K
09:38 43.09 43.11 43.05 43.09 27.7K
09:39 43.03 43.09 42.87 42.89 51.8K
09:40 42.91 43.10 42.91 43.10 57.5K
09:41 43.10 43.10 42.92 42.92 42.9K
09:42 42.89 43.04 42.89 42.95 42.4K
09:43 43.01 43.06 42.87 42.87 35.6K
09:44 42.89 42.93 42.83 42.86 54.5K
09:45 42.92 42.92 42.74 42.77 144.5K
09:46 42.76 42.97 42.73 42.97 56.0K
09:47 42.95 43.11 42.95 43.11 71.0K
09:48 43.12 43.29 43.11 43.29 46.9K
09:49 43.27 43.27 43.19 43.19 54.1K
09:50 43.19 43.21 43.14 43.21 30.6K
09:51 43.14 43.21 42.96 43.02 114.9K
09:52 43.06 43.13 42.99 43.08 41.8K
09:53 43.04 43.09 43.03 43.05 31.3K
09:54 43.04 43.04 42.96 42.99 37.2K
09:55 43.02 43.03 42.90 42.92 57.4K
09:56 42.96 43.06 42.93 43.05 35.9K
09:57 43.06 43.14 43.04 43.12 33.5K
09:58 43.13 43.13 43.10 43.14 19.4K
09:59 43.15 43.24 43.15 43.24 48.5K
10:00 43.25 43.32 43.21 43.28 81.5K
10:01 43.27 43.33 43.26 43.31 87.4K
10:02 43.30 43.31 43.16 43.19 62.3K
10:03 43.17 43.17 43.09 43.09 53.0K
10:04 43.10 43.17 43.05 43.15 49.7K
10:05 43.17 43.17 43.10 43.10 26.5K
10:06 43.10 43.18 43.07 43.15 29.8K
10:07 43.14 43.23 43.13 43.23 23.0K
10:08 43.24 43.31 43.24 43.27 34.3K
10:09 43.27 43.27 43.16 43.16 14.0K
10:10 43.19 43.20 43.04 43.08 51.9K
10:11 43.08 43.13 43.08 43.10 22.5K
10:12 43.10 43.12 43.05 43.08 25.1K
10:13 43.06 43.10 43.02 43.10 13.0K
10:14 43.15 43.18 43.11 43.15 34.8K
10:15 43.18 43.20 43.11 43.20 16.9K
10:16 43.15 43.16 43.13 43.13 10.3K
10:17 43.17 43.17 43.11 43.13 22.7K
10:18 43.14 43.16 43.06 43.10 21.2K
10:19 43.11 43.22 43.11 43.20 14.1K
10:20 43.18 43.20 43.18 43.19 15.4K
10:21 43.18 43.23 43.18 43.22 24.2K
10:22 43.23 43.31 43.22 43.30 74.1K
10:23 43.32 43.32 43.25 43.26 22.9K
10:24 43.26 43.29 43.23 43.23 16.8K
10:25 43.22 43.22 43.17 43.18 28.8K
10:26 43.18 43.20 43.16 43.16 18.3K
10:27 43.15 43.17 43.11 43.14 51.9K
10:28 43.15 43.16 43.06 43.08 9.6K
10:29 43.10 43.11 43.08 43.09 21.5K
10:30 43.10 43.11 43.04 43.04 45.4K
10:31 43.07 43.07 43.04 43.07 9.7K
10:32 43.07 43.09 43.05 43.07 16.5K
10:33 43.05 43.05 42.96 43.00 25.1K
10:34 43.00 43.01 42.95 42.97 7.2K
10:35 42.97 43.06 42.97 43.06 20.7K
10:36 43.04 43.04 42.93 42.93 100.0K
10:37 42.92 42.97 42.91 42.93 35.4K
10:38 42.92 42.95 42.86 42.89 119.1K
10:39 42.88 42.90 42.86 42.90 71.0K
10:40 42.90 42.91 42.75 42.75 89.1K
10:41 42.77 42.85 42.77 42.83 47.5K
10:42 42.82 42.87 42.80 42.80 8.9K
10:43 42.80 42.87 42.80 42.85 24.8K
10:44 42.85 42.86 42.78 42.78 23.6K
10:45 42.78 42.79 42.71 42.71 48.7K
10:46 42.72 42.72 42.67 42.68 75.1K
10:47 42.69 42.74 42.64 42.70 40.3K
10:48 42.72 42.74 42.69 42.70 92.9K
10:49 42.71 42.71 42.66 42.66 14.6K
10:50 42.65 42.69 42.64 42.64 39.7K
10:51 42.65 42.73 42.65 42.69 205.8K
10:52 42.71 42.71 42.60 42.65 82.3K
10:53 42.67 42.68 42.65 42.65 19.4K
10:54 42.65 42.65 42.61 42.63 34.3K
10:55 42.64 42.69 42.64 42.69 15.8K
10:56 42.70 42.70 42.62 42.64 21.4K
10:57 42.64 42.65 42.63 42.64 17.8K
10:58 42.62 42.66 42.62 42.66 26.9K
10:59 42.66 42.69 42.66 42.69 13.2K
11:00 42.64 42.68 42.61 42.63 25.2K
11:01 42.65 42.70 42.64 42.64 64.4K
11:02 42.65 42.66 42.60 42.61 32.1K
11:03 42.61 42.62 42.58 42.59 92.2K
11:04 42.59 42.65 42.59 42.65 21.8K
11:05 42.65 42.68 42.64 42.65 36.3K
11:06 42.64 42.64 42.60 42.62 28.2K
11:07 42.63 42.63 42.58 42.58 80.7K
11:08 42.57 42.58 42.52 42.52 48.2K
11:09 42.52 42.52 42.47 42.52 106.7K
11:10 42.54 42.58 42.53 42.58 44.8K
11:11 42.57 42.57 42.49 42.55 47.1K
11:12 42.56 42.61 42.55 42.61 20.1K
11:13 42.60 42.60 42.54 42.56 21.1K
11:14 42.57 42.59 42.56 42.58 13.5K
11:15 42.58 42.60 42.53 42.53 18.4K
11:16 42.52 42.52 42.40 42.40 67.0K
11:17 42.44 42.48 42.44 42.48 28.7K
11:18 42.48 42.48 42.43 42.45 26.9K
11:19 42.46 42.46 42.40 42.43 33.2K
11:20 42.45 42.50 42.43 42.46 12.4K
11:21 42.47 42.50 42.44 42.45 11.7K
11:22 42.45 42.45 42.40 42.42 15.1K
11:23 42.44 42.45 42.42 42.45 11.2K
11:24 42.45 42.46 42.44 42.45 6.4K
11:25 42.44 42.46 42.43 42.44 5.7K
11:26 42.45 42.53 42.45 42.53 12.6K
11:27 42.55 42.55 42.51 42.53 18.8K
11:28 42.53 42.55 42.52 42.53 13.2K
11:29 42.54 42.54 42.52 42.53 9.0K
11:30 42.53 42.56 42.45 42.46 28.0K
11:31 42.47 42.50 42.40 42.42 28.2K
11:32 42.39 42.46 42.39 42.42 9.0K
11:33 42.45 42.47 42.45 42.45 16.2K
11:34 42.45 42.50 42.45 42.50 8.1K
11:35 42.51 42.51 42.47 42.50 11.3K
11:36 42.50 42.56 42.50 42.53 9.5K
11:37 42.52 42.53 42.52 42.53 4.3K
11:38 42.53 42.60 42.52 42.60 11.0K
11:39 42.59 42.60 42.57 42.60 56.6K
11:40 42.60 42.66 42.60 42.66 33.5K
11:41 42.65 42.68 42.63 42.67 18.3K
11:42 42.68 42.70 42.67 42.67 35.4K
11:43 42.67 42.69 42.67 42.69 16.6K
11:44 42.70 42.73 42.70 42.71 33.7K
11:45 42.71 42.71 42.69 42.70 10.8K
11:46 42.68 42.69 42.67 42.67 7.5K
11:47 42.68 42.68 42.66 42.66 24.3K
11:48 42.67 42.67 42.65 42.66 23.8K
11:49 42.65 42.68 42.65 42.68 11.4K
11:50 42.68 42.70 42.67 42.69 68.4K
11:51 42.69 42.73 42.69 42.72 17.3K
11:52 42.70 42.71 42.68 42.71 11.3K
11:53 42.71 42.73 42.71 42.73 13.9K
11:54 42.72 42.72 42.68 42.68 12.1K
11:55 42.69 42.71 42.69 42.71 7.5K
11:56 42.70 42.70 42.66 42.66 5.9K
11:57 42.66 42.69 42.66 42.69 12.8K
11:58 42.68 42.69 42.67 42.69 11.0K
11:59 42.69 42.70 42.68 42.69 9.1K
12:00 42.70 42.72 42.69 42.69 5.3K
12:01 42.68 42.71 42.67 42.71 12.1K
12:02 42.71 42.71 42.66 42.66 8.0K
12:03 42.68 42.70 42.67 42.70 15.1K
12:04 42.70 42.72 42.70 42.72 6.4K
12:05 42.69 42.69 42.65 42.65 8.2K
12:06 42.65 42.67 42.64 42.65 2.1K
12:07 42.66 42.66 42.58 42.58 25.7K
12:08 42.59 42.59 42.56 42.56 59.0K
12:09 42.56 42.59 42.53 42.58 7.4K
12:10 42.59 42.61 42.57 42.61 4.8K
12:11 42.60 42.61 42.59 42.61 1.9K
12:12 42.60 42.65 42.60 42.64 7.5K
12:13 42.62 42.66 42.62 42.66 2.7K
12:14 42.64 42.65 42.62 42.62 3.2K
12:15 42.61 42.65 42.61 42.63 15.9K
12:16 42.62 42.62 42.59 42.59 8.0K
12:17 42.61 42.61 42.54 42.54 10.7K
12:18 42.56 42.56 42.54 42.54 7.6K
12:19 42.54 42.54 42.50 42.52 9.3K
12:20 42.53 42.53 42.50 42.51 7.0K
12:21 42.50 42.51 42.48 42.48 21.6K
12:22 42.45 42.45 42.42 42.43 46.4K
12:23 42.43 42.44 42.43 42.44 14.5K
12:24 42.44 42.44 42.38 42.41 21.2K
12:25 42.41 42.42 42.41 42.41 9.8K
12:26 42.43 42.44 42.38 42.39 52.7K
12:27 42.39 42.39 42.38 42.38 13.4K
12:28 42.37 42.40 42.36 42.38 26.3K
12:29 42.37 42.37 42.34 42.34 13.1K
12:30 42.34 42.42 42.34 42.41 13.4K
12:31 42.41 42.42 42.41 42.42 20.3K
12:32 42.45 42.45 42.42 42.45 23.8K
12:33 42.45 42.45 42.41 42.41 10.4K
12:34 42.41 42.43 42.41 42.42 5.6K
12:35 42.42 42.42 42.40 42.40 7.3K
12:36 42.41 42.41 42.40 42.41 4.6K
12:37 42.40 42.43 42.40 42.43 18.3K
12:38 42.44 42.44 42.42 42.44 11.6K
12:39 42.42 42.43 42.36 42.36 5.6K
12:40 42.37 42.37 42.30 42.31 55.5K
12:41 42.30 42.35 42.28 42.28 303.3K
12:42 42.29 42.34 42.28 42.32 18.6K
12:43 42.31 42.36 42.31 42.36 10.9K
12:44 42.35 42.35 42.29 42.30 8.9K
12:45 42.29 42.29 42.26 42.27 75.1K
12:46 42.27 42.30 42.27 42.30 38.2K
12:47 42.29 42.31 42.27 42.31 8.5K
12:48 42.33 42.36 42.33 42.34 69.7K
12:49 42.34 42.36 42.33 42.33 10.2K
12:50 42.35 42.39 42.34 42.39 12.4K
12:51 42.39 42.44 42.39 42.43 20.5K
12:52 42.44 42.48 42.44 42.48 18.4K
12:53 42.48 42.49 42.47 42.47 15.0K
12:54 42.47 42.48 42.46 42.48 30.1K
12:55 42.50 42.57 42.50 42.57 17.7K
12:56 42.58 42.58 42.56 42.56 8.6K
12:57 42.56 42.59 42.56 42.58 12.8K
12:58 42.58 42.58 42.58 42.58 4.4K
12:59 42.56 42.57 42.55 42.56 16.3K
13:00 42.49 42.49 42.44 42.48 29.9K
13:01 42.50 42.55 42.50 42.52 16.5K
13:02 42.55 42.77 42.55 42.77 87.1K
13:03 42.76 42.76 42.70 42.73 13.2K
13:04 42.72 42.74 42.70 42.70 10.2K
13:05 42.71 42.73 42.68 42.69 11.6K
13:06 42.70 42.70 42.66 42.66 4.7K
13:07 42.66 42.66 42.61 42.62 16.5K
13:08 42.63 42.63 42.59 42.60 10.8K
13:09 42.60 42.61 42.60 42.60 2.2K
13:10 42.61 42.61 42.56 42.56 17.6K
13:11 42.57 42.57 42.49 42.49 21.7K
13:12 42.55 42.55 42.54 42.55 15.0K
13:13 42.54 42.54 42.53 42.54 11.2K
13:14 42.55 42.57 42.53 42.57 8.5K
13:15 42.56 42.58 42.55 42.57 7.1K
13:16 42.57 42.58 42.54 42.55 14.8K
13:17 42.53 42.56 42.53 42.55 1.7K
13:18 42.56 42.57 42.55 42.55 5.1K
13:19 42.51 42.52 42.49 42.49 40.9K
13:20 42.50 42.53 42.49 42.49 8.2K
13:21 42.49 42.52 42.49 42.49 11.0K
13:22 42.50 42.50 42.47 42.48 11.3K
13:23 42.48 42.48 42.41 42.42 7.7K
13:24 42.44 42.45 42.43 42.45 1.9K
13:25 42.45 42.45 42.40 42.40 8.8K
13:26 42.39 42.39 42.34 42.35 41.0K
13:27 42.37 42.37 42.31 42.31 21.2K
13:28 42.33 42.35 42.33 42.35 15.2K
13:29 42.35 42.35 42.33 42.33 8.3K
13:30 42.35 42.35 42.33 42.33 7.4K
13:31 42.32 42.35 42.31 42.34 16.5K
13:32 42.35 42.39 42.35 42.38 10.0K
13:33 42.39 42.44 42.38 42.44 12.6K
13:34 42.42 42.43 42.40 42.40 9.6K
13:35 42.42 42.44 42.40 42.43 5.0K
13:36 42.42 42.43 42.42 42.43 5.0K
13:37 42.45 42.46 42.44 42.45 15.2K
13:38 42.43 42.43 42.36 42.36 7.8K
13:39 42.37 42.41 42.37 42.41 9.5K
13:40 42.41 42.44 42.41 42.44 4.7K
13:41 42.44 42.44 42.42 42.43 14.8K
13:42 42.40 42.40 42.40 42.40 3.8K
13:43 42.39 42.39 42.37 42.38 14.8K
13:44 42.37 42.38 42.35 42.38 9.3K
13:45 42.36 42.37 42.34 42.36 6.2K
13:46 42.35 42.35 42.30 42.30 36.0K
13:47 42.30 42.30 42.25 42.29 56.2K
13:48 42.27 42.32 42.27 42.32 23.5K
13:49 42.32 42.32 42.32 42.31 13.4K
13:50 42.29 42.33 42.29 42.30 13.3K
13:51 42.30 42.30 42.28 42.28 8.3K
13:52 42.25 42.25 42.23 42.24 6.5K
13:53 42.24 42.24 42.20 42.20 12.4K
13:54 42.22 42.24 42.21 42.24 3.8K
13:55 42.26 42.26 42.20 42.20 65.0K
13:56 42.20 42.21 42.18 42.21 5.2K
13:57 42.20 42.24 42.20 42.24 2.9K
13:58 42.23 42.28 42.23 42.27 6.7K
13:59 42.27 42.32 42.27 42.30 9.6K
14:00 42.30 42.31 42.30 42.30 14.1K
14:01 42.30 42.34 42.30 42.34 2.8K
14:02 42.37 42.42 42.37 42.40 66.8K
14:03 42.41 42.42 42.38 42.41 8.2K
14:04 42.40 42.40 42.37 42.37 3.3K
14:05 42.37 42.37 42.32 42.32 18.7K
14:06 42.33 42.36 42.33 42.33 4.3K
14:07 42.33 42.33 42.32 42.32 4.2K
14:08 42.33 42.33 42.32 42.32 5.3K
14:09 42.36 42.36 42.30 42.30 6.8K
14:10 42.31 42.32 42.31 42.32 7.3K
14:11 42.31 42.31 42.31 42.31 26.4K
14:12 42.31 42.31 42.24 42.24 12.2K
14:13 42.24 42.24 42.21 42.21 8.9K
14:14 42.23 42.28 42.23 42.28 6.7K
14:15 42.24 42.24 42.24 42.24 1.1K
14:16 42.23 42.24 42.23 42.23 7.9K
14:17 42.24 42.28 42.24 42.27 3.4K
14:18 42.25 42.25 42.24 42.24 1.6K
14:19 42.23 42.24 42.17 42.18 15.6K
14:20 42.19 42.22 42.15 42.16 11.8K
14:21 42.17 42.20 42.16 42.20 12.3K
14:22 42.25 42.27 42.25 42.27 10.7K
14:23 42.29 42.29 42.22 42.24 3.9K
14:24 42.23 42.24 42.20 42.24 63.2K
14:25 42.23 42.23 42.20 42.21 26.4K
14:26 42.21 42.21 42.16 42.17 126.1K
14:27 42.17 42.20 42.16 42.19 91.9K
14:28 42.20 42.25 42.19 42.24 24.5K
14:29 42.23 42.27 42.23 42.25 9.3K
14:30 42.25 42.27 42.24 42.27 10.5K
14:31 42.28 42.31 42.28 42.31 8.9K
14:32 42.32 42.32 42.28 42.29 8.1K
14:33 42.29 42.37 42.29 42.37 21.0K
14:34 42.36 42.39 42.36 42.39 15.6K
14:35 42.38 42.39 42.36 42.38 6.2K
14:36 42.39 42.40 42.35 42.35 8.2K
14:37 42.35 42.37 42.35 42.35 6.7K
14:38 42.36 42.37 42.32 42.32 5.4K
14:39 42.32 42.34 42.30 42.31 11.9K
14:40 42.32 42.40 42.32 42.40 15.4K
14:41 42.39 42.40 42.37 42.40 10.6K
14:42 42.38 42.39 42.36 42.36 13.6K
14:43 42.37 42.40 42.35 42.35 24.5K
14:44 42.36 42.36 42.33 42.34 15.5K
14:45 42.34 42.36 42.33 42.35 11.0K
14:46 42.35 42.36 42.30 42.30 5.2K
14:47 42.31 42.31 42.28 42.28 8.4K
14:48 42.29 42.31 42.29 42.29 12.5K
14:49 42.30 42.31 42.29 42.31 9.5K
14:50 42.31 42.36 42.31 42.33 10.4K
14:51 42.32 42.33 42.29 42.29 44.2K
14:52 42.28 42.32 42.28 42.32 10.0K
14:53 42.31 42.36 42.31 42.36 11.4K
14:54 42.36 42.39 42.36 42.37 13.0K
14:55 42.38 42.41 42.36 42.40 14.1K
14:56 42.43 42.49 42.43 42.49 30.4K
14:57 42.46 42.50 42.46 42.50 13.2K
14:58 42.50 42.51 42.48 42.50 28.1K
14:59 42.51 42.51 42.47 42.48 10.4K
15:00 42.48 42.52 42.48 42.50 18.7K
15:01 42.49 42.51 42.49 42.50 10.1K
15:02 42.49 42.49 42.43 42.44 48.7K
15:03 42.46 42.46 42.41 42.42 8.2K
15:04 42.40 42.40 42.38 42.40 4.7K
15:05 42.41 42.45 42.41 42.44 23.6K
15:06 42.43 42.44 42.38 42.38 8.2K
15:07 42.39 42.42 42.39 42.40 17.1K
15:08 42.39 42.39 42.33 42.34 14.5K
15:09 42.34 42.34 42.31 42.31 18.3K
15:10 42.32 42.33 42.29 42.29 12.9K
15:11 42.30 42.31 42.30 42.30 7.2K
15:12 42.27 42.29 42.25 42.26 7.2K
15:13 42.26 42.26 42.23 42.26 6.5K
15:14 42.25 42.26 42.22 42.23 14.3K
15:15 42.22 42.29 42.22 42.27 9.0K
15:16 42.29 42.31 42.28 42.28 35.6K
15:17 42.26 42.29 42.25 42.25 17.1K
15:18 42.25 42.26 42.24 42.24 5.8K
15:19 42.27 42.29 42.25 42.29 36.5K
15:20 42.28 42.28 42.19 42.21 54.2K
15:21 42.22 42.22 42.15 42.16 39.8K
15:22 42.16 42.18 42.14 42.15 24.4K
15:23 42.14 42.16 42.14 42.15 20.5K
15:24 42.15 42.18 42.15 42.17 9.6K
15:25 42.18 42.18 42.16 42.16 58.5K
15:26 42.13 42.14 42.09 42.09 42.8K
15:27 42.10 42.10 42.05 42.05 15.6K
15:28 42.04 42.06 42.03 42.05 108.0K
15:29 42.04 42.04 42.00 42.00 28.6K
15:30 42.02 42.05 42.02 42.04 35.3K
15:31 42.03 42.04 42.01 42.04 21.4K
15:32 42.03 42.03 42.01 42.02 17.0K
15:33 42.03 42.08 42.03 42.08 32.9K
15:34 42.08 42.09 42.04 42.04 19.4K
15:35 42.05 42.10 42.05 42.10 12.2K
15:36 42.10 42.10 41.99 41.99 62.8K
15:37 41.98 41.98 41.92 41.92 36.0K
15:38 41.93 41.94 41.91 41.93 26.9K
15:39 41.93 41.94 41.88 41.88 40.5K
15:40 41.87 41.90 41.85 41.90 58.1K
15:41 41.91 41.95 41.90 41.93 33.4K
15:42 41.94 41.97 41.93 41.96 36.1K
15:43 41.98 42.09 41.98 42.09 51.9K
15:44 42.09 42.22 42.09 42.22 62.8K
15:45 42.22 42.30 42.22 42.29 104.6K
15:46 42.28 42.28 42.21 42.21 33.8K
15:47 42.21 42.26 42.20 42.25 42.7K
15:48 42.25 42.26 42.19 42.19 32.6K
15:49 42.19 42.21 42.16 42.21 33.9K
15:50 42.27 42.37 42.25 42.33 81.3K
15:51 42.32 42.34 42.28 42.31 40.7K
15:52 42.31 42.36 42.30 42.36 39.5K
15:53 42.36 42.37 42.34 42.36 17.6K
15:54 42.38 42.39 42.35 42.37 30.0K
15:55 42.41 42.43 42.34 42.42 169.2K
15:56 42.42 42.43 42.39 42.39 27.7K
15:57 42.40 42.43 42.40 42.41 37.7K
15:58 42.42 42.42 42.36 42.37 57.5K
15:59 42.36 42.38 42.33 42.34 423.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available