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 43.70 43.72 43.60 43.67 569.1K
09:31 43.62 43.74 43.61 43.65 37.4K
09:32 43.71 43.82 43.71 43.82 49.4K
09:33 43.79 43.88 43.78 43.88 80.3K
09:34 43.90 43.95 43.86 43.87 76.9K
09:35 43.86 43.89 43.72 43.80 35.7K
09:36 43.77 43.81 43.73 43.78 35.1K
09:37 43.82 43.82 43.65 43.65 33.9K
09:38 43.63 43.64 43.49 43.49 91.2K
09:39 43.50 43.53 43.46 43.46 68.9K
09:40 43.44 43.48 43.35 43.35 92.9K
09:41 43.35 43.37 43.28 43.28 99.1K
09:42 43.31 43.35 43.24 43.25 60.7K
09:43 43.23 43.27 43.21 43.22 83.8K
09:44 43.22 43.22 43.16 43.18 78.2K
09:45 43.13 43.32 43.11 43.32 137.9K
09:46 43.31 43.38 43.31 43.31 80.1K
09:47 43.38 43.38 43.32 43.35 85.4K
09:48 43.36 43.43 43.34 43.42 44.2K
09:49 43.44 43.52 43.43 43.49 49.9K
09:50 43.46 43.46 43.27 43.27 82.4K
09:51 43.27 43.27 43.16 43.16 47.4K
09:52 43.15 43.19 43.06 43.07 186.7K
09:53 43.06 43.19 43.06 43.17 60.6K
09:54 43.16 43.20 43.15 43.18 27.6K
09:55 43.20 43.21 43.12 43.12 27.7K
09:56 43.15 43.18 43.14 43.16 16.0K
09:57 43.16 43.16 43.10 43.16 38.6K
09:58 43.13 43.19 43.09 43.14 42.9K
09:59 43.15 43.26 43.15 43.23 27.9K
10:00 43.13 43.13 43.05 43.08 39.8K
10:01 43.10 43.15 43.08 43.11 36.7K
10:02 43.08 43.12 43.02 43.07 39.0K
10:03 43.06 43.09 43.05 43.09 22.6K
10:04 43.11 43.12 43.08 43.10 20.9K
10:05 43.12 43.12 43.03 43.03 45.9K
10:06 43.05 43.13 43.05 43.11 33.2K
10:07 43.08 43.08 43.00 43.05 71.1K
10:08 43.04 43.05 42.98 42.98 35.3K
10:09 42.97 42.97 42.92 42.92 47.7K
10:10 42.91 42.91 42.85 42.91 62.3K
10:11 42.90 42.93 42.88 42.89 31.9K
10:12 42.90 42.96 42.90 42.93 45.6K
10:13 42.95 43.00 42.91 42.96 120.4K
10:14 42.94 42.98 42.93 42.97 27.0K
10:15 42.99 43.09 42.99 43.09 148.1K
10:16 43.11 43.16 43.09 43.09 102.9K
10:17 43.10 43.12 43.05 43.05 42.3K
10:18 43.06 43.07 42.99 43.00 70.1K
10:19 43.03 43.04 42.98 42.98 26.9K
10:20 43.00 43.03 42.96 43.02 62.7K
10:21 43.01 43.01 42.97 43.01 10.7K
10:22 42.97 43.04 42.97 43.04 15.1K
10:23 43.05 43.06 43.03 43.04 16.2K
10:24 42.99 43.01 42.98 42.99 20.0K
10:25 42.96 42.96 42.91 42.91 17.7K
10:26 42.90 42.91 42.83 42.85 76.1K
10:27 42.85 42.85 42.81 42.81 158.6K
10:28 42.82 42.88 42.82 42.88 51.7K
10:29 42.87 42.89 42.84 42.85 48.4K
10:30 42.86 42.86 42.81 42.85 59.0K
10:31 42.85 42.85 42.79 42.83 34.4K
10:32 42.82 42.82 42.78 42.81 34.4K
10:33 42.82 42.85 42.81 42.83 17.0K
10:34 42.82 42.82 42.81 42.81 16.2K
10:35 42.81 42.87 42.81 42.87 15.6K
10:36 42.88 42.95 42.86 42.95 40.5K
10:37 42.95 42.98 42.92 42.92 30.8K
10:38 42.94 42.96 42.86 42.88 27.0K
10:39 42.93 42.97 42.92 42.96 21.6K
10:40 42.98 43.04 42.98 43.01 22.8K
10:41 43.00 43.03 42.96 42.96 21.5K
10:42 42.99 43.01 42.98 43.00 18.7K
10:43 42.99 43.00 42.95 42.96 11.2K
10:44 42.99 42.99 42.96 42.98 16.9K
10:45 42.94 43.04 42.94 43.01 28.4K
10:46 43.05 43.06 43.01 43.02 48.2K
10:47 43.02 43.05 42.99 43.05 46.4K
10:48 43.03 43.05 42.99 42.99 30.7K
10:49 43.00 43.00 42.97 42.97 12.4K
10:50 42.95 43.01 42.94 43.01 14.5K
10:51 43.02 43.07 43.02 43.03 24.6K
10:52 43.05 43.10 43.05 43.06 152.6K
10:53 43.07 43.08 43.05 43.06 8.7K
10:54 43.07 43.07 43.01 43.02 5.5K
10:55 43.00 43.10 43.00 43.10 15.0K
10:56 43.09 43.10 43.05 43.05 25.3K
10:57 43.06 43.09 43.03 43.09 20.5K
10:58 43.07 43.10 43.07 43.09 27.9K
10:59 43.10 43.13 43.08 43.08 31.8K
11:00 43.09 43.09 43.02 43.03 14.3K
11:01 43.07 43.10 43.00 43.02 27.1K
11:02 42.99 42.99 42.92 42.94 25.3K
11:03 42.95 42.97 42.95 42.97 10.1K
11:04 42.97 42.97 42.90 42.92 26.7K
11:05 42.92 43.00 42.92 42.98 14.9K
11:06 42.98 43.04 42.98 43.04 24.9K
11:07 43.07 43.11 43.07 43.11 25.4K
11:08 43.13 43.13 43.07 43.08 14.0K
11:09 43.09 43.13 43.09 43.11 5.8K
11:10 43.11 43.15 43.11 43.12 19.7K
11:11 43.11 43.11 43.04 43.06 11.3K
11:12 43.08 43.08 42.94 42.94 36.5K
11:13 42.92 42.92 42.90 42.91 57.6K
11:14 42.90 42.93 42.90 42.92 21.9K
11:15 42.92 42.93 42.87 42.89 17.9K
11:16 42.90 42.90 42.82 42.83 43.8K
11:17 42.84 42.84 42.80 42.84 36.9K
11:18 42.84 42.86 42.82 42.82 8.6K
11:19 42.81 42.85 42.77 42.85 37.0K
11:20 42.82 42.88 42.80 42.87 16.4K
11:21 42.88 42.95 42.88 42.93 39.4K
11:22 42.93 42.98 42.92 42.95 14.7K
11:23 42.95 42.95 42.87 42.89 22.2K
11:24 42.89 42.92 42.88 42.90 7.8K
11:25 42.91 42.94 42.91 42.92 6.3K
11:26 42.94 42.95 42.91 42.91 20.0K
11:27 42.90 42.91 42.87 42.87 17.7K
11:28 42.88 42.92 42.88 42.90 4.7K
11:29 42.90 42.90 42.88 42.90 8.4K
11:30 42.88 42.94 42.88 42.91 8.8K
11:31 42.91 42.97 42.91 42.96 5.5K
11:32 42.91 42.91 42.85 42.87 22.9K
11:33 42.88 42.90 42.88 42.90 8.7K
11:34 42.90 42.94 42.90 42.90 8.4K
11:35 42.94 42.94 42.90 42.91 9.1K
11:36 42.95 42.98 42.95 42.97 4.6K
11:37 42.97 42.97 42.95 42.95 16.5K
11:38 42.96 42.97 42.94 42.97 18.4K
11:39 42.96 42.96 42.91 42.92 7.8K
11:40 42.95 42.98 42.95 42.95 6.2K
11:41 42.92 42.92 42.87 42.89 19.5K
11:42 42.89 42.89 42.83 42.84 36.4K
11:43 42.83 42.92 42.83 42.92 10.1K
11:44 42.94 42.96 42.92 42.93 14.2K
11:45 42.95 42.97 42.95 42.97 2.9K
11:46 42.97 42.98 42.91 42.91 20.7K
11:47 42.93 42.95 42.93 42.94 4.5K
11:48 42.92 42.93 42.89 42.89 16.2K
11:49 42.91 42.98 42.91 42.98 16.9K
11:50 43.00 43.02 42.97 42.97 10.5K
11:51 42.98 43.04 42.96 43.04 36.7K
11:52 43.07 43.10 43.07 43.10 27.1K
11:53 43.12 43.15 43.11 43.14 30.7K
11:54 43.14 43.15 43.11 43.12 13.5K
11:55 43.12 43.14 43.10 43.14 24.9K
11:56 43.13 43.16 43.12 43.12 7.4K
11:57 43.12 43.15 43.12 43.14 12.9K
11:58 43.15 43.16 43.13 43.15 13.7K
11:59 43.16 43.17 43.16 43.17 23.6K
12:00 43.16 43.20 43.15 43.19 16.4K
12:01 43.17 43.22 43.17 43.19 27.7K
12:02 43.18 43.22 43.18 43.21 6.6K
12:03 43.22 43.22 43.18 43.19 15.9K
12:04 43.21 43.22 43.21 43.21 2.4K
12:05 43.20 43.21 43.16 43.18 11.8K
12:06 43.18 43.21 43.18 43.21 11.3K
12:07 43.19 43.20 43.19 43.20 3.3K
12:08 43.20 43.20 43.14 43.14 11.4K
12:09 43.16 43.18 43.16 43.17 6.0K
12:10 43.20 43.20 43.18 43.18 35.4K
12:11 43.17 43.17 43.13 43.16 7.5K
12:12 43.15 43.16 43.13 43.15 10.4K
12:13 43.13 43.13 43.08 43.10 18.6K
12:14 43.07 43.08 43.02 43.02 25.9K
12:15 43.04 43.06 43.03 43.05 17.4K
12:16 43.07 43.10 43.07 43.09 11.3K
12:17 43.11 43.12 43.09 43.11 5.9K
12:18 43.15 43.17 43.13 43.13 15.9K
12:19 43.13 43.13 43.12 43.13 6.2K
12:20 43.12 43.16 43.12 43.15 10.3K
12:21 43.14 43.15 43.11 43.12 11.2K
12:22 43.12 43.12 43.08 43.11 5.2K
12:23 43.13 43.16 43.13 43.14 9.9K
12:24 43.14 43.18 43.14 43.18 16.1K
12:25 43.15 43.15 43.10 43.10 12.6K
12:26 43.13 43.17 43.12 43.17 6.2K
12:27 43.15 43.16 43.15 43.15 3.1K
12:28 43.13 43.13 43.10 43.11 14.1K
12:29 43.10 43.10 43.08 43.10 4.5K
12:30 43.09 43.10 43.04 43.07 15.5K
12:31 43.08 43.09 43.04 43.04 8.4K
12:32 43.06 43.07 43.05 43.07 13.2K
12:33 43.08 43.09 43.07 43.07 8.6K
12:34 43.07 43.09 43.07 43.09 1.8K
12:35 43.07 43.07 42.97 42.98 31.4K
12:36 43.00 43.00 42.96 42.97 12.3K
12:37 42.97 43.04 42.97 43.02 10.0K
12:38 43.04 43.07 43.03 43.06 6.2K
12:39 43.05 43.05 43.05 43.05 2.2K
12:40 43.07 43.10 43.05 43.05 14.8K
12:41 43.04 43.04 43.03 43.03 2.2K
12:42 43.03 43.05 43.03 43.05 3.2K
12:43 43.04 43.04 43.04 43.04 11.5K
12:44 43.04 43.05 43.03 43.05 3.0K
12:45 43.10 43.10 43.10 43.10 9.6K
12:46 43.10 43.12 43.10 43.10 30.2K
12:47 43.11 43.19 43.11 43.18 36.2K
12:48 43.15 43.16 43.13 43.13 12.1K
12:49 43.15 43.15 43.10 43.10 5.2K
12:50 43.12 43.12 43.12 43.12 2.1K
12:51 43.14 43.18 43.14 43.18 2.8K
12:52 43.18 43.21 43.18 43.21 18.9K
12:53 43.21 43.25 43.21 43.25 22.6K
12:54 43.25 43.29 43.25 43.29 52.6K
12:55 43.29 43.29 43.26 43.27 11.3K
12:56 43.15 43.20 43.15 43.19 41.7K
12:57 43.21 43.25 43.21 43.25 7.3K
12:58 43.24 43.25 43.20 43.24 14.0K
12:59 43.24 43.25 43.23 43.25 7.3K
13:00 43.20 43.30 43.20 43.30 7.9K
13:01 43.29 43.33 43.29 43.32 8.4K
13:02 43.32 43.33 43.27 43.27 40.3K
13:03 43.28 43.28 43.20 43.20 23.3K
13:04 43.19 43.22 43.19 43.20 26.0K
13:05 43.23 43.23 43.20 43.23 14.3K
13:06 43.25 43.25 43.22 43.22 7.7K
13:07 43.22 43.22 43.20 43.22 7.4K
13:08 43.20 43.21 43.19 43.21 11.4K
13:09 43.19 43.22 43.19 43.22 2.5K
13:10 43.23 43.23 43.20 43.21 5.4K
13:11 43.23 43.24 43.20 43.20 2.9K
13:12 43.20 43.24 43.20 43.24 14.4K
13:13 43.24 43.27 43.24 43.26 3.7K
13:14 43.27 43.27 43.26 43.27 6.6K
13:15 43.27 43.30 43.26 43.30 25.7K
13:16 43.29 43.31 43.28 43.30 21.3K
13:17 43.31 43.33 43.30 43.31 11.3K
13:18 43.32 43.35 43.32 43.33 11.4K
13:19 43.33 43.38 43.33 43.37 17.6K
13:20 43.38 43.38 43.33 43.33 21.6K
13:21 43.33 43.35 43.32 43.34 5.7K
13:22 43.35 43.38 43.33 43.38 32.3K
13:23 43.38 43.40 43.37 43.39 8.6K
13:24 43.38 43.39 43.38 43.38 16.8K
13:25 43.37 43.38 43.35 43.37 6.8K
13:26 43.35 43.35 43.35 43.35 8.9K
13:27 43.37 43.41 43.37 43.41 48.4K
13:28 43.41 43.41 43.37 43.38 10.7K
13:29 43.37 43.37 43.36 43.36 11.9K
13:30 43.37 43.37 43.33 43.33 18.0K
13:31 43.30 43.38 43.30 43.36 47.1K
13:32 43.38 43.39 43.37 43.39 28.2K
13:33 43.39 43.40 43.38 43.39 22.6K
13:34 43.40 43.40 43.36 43.36 12.8K
13:35 43.37 43.38 43.36 43.38 23.5K
13:36 43.38 43.38 43.38 43.38 0.8K
13:37 43.39 43.40 43.39 43.40 6.6K
13:38 43.39 43.44 43.39 43.44 40.0K
13:39 43.45 43.47 43.45 43.45 39.8K
13:40 43.45 43.45 43.39 43.40 18.2K
13:41 43.40 43.41 43.38 43.39 11.0K
13:42 43.40 43.40 43.38 43.38 10.0K
13:43 43.39 43.42 43.39 43.42 2.6K
13:44 43.40 43.40 43.35 43.36 4.9K
13:45 43.38 43.42 43.38 43.40 6.8K
13:46 43.42 43.46 43.42 43.46 9.6K
13:47 43.44 43.44 43.42 43.42 6.7K
13:48 43.42 43.43 43.41 43.42 6.8K
13:49 43.44 43.44 43.41 43.42 5.0K
13:50 43.40 43.42 43.39 43.42 4.1K
13:51 43.43 43.43 43.41 43.43 9.4K
13:52 43.42 43.42 43.41 43.41 5.0K
13:53 43.44 43.48 43.44 43.45 13.3K
13:54 43.44 43.45 43.44 43.45 6.1K
13:55 43.45 43.48 43.45 43.47 19.8K
13:56 43.48 43.48 43.48 43.48 4.0K
13:57 43.48 43.53 43.48 43.52 126.4K
13:58 43.49 43.51 43.49 43.50 11.6K
13:59 43.52 43.53 43.51 43.52 10.4K
14:00 43.50 43.50 43.47 43.49 29.7K
14:01 43.50 43.53 43.49 43.49 8.0K
14:02 43.48 43.50 43.47 43.49 12.7K
14:03 43.48 43.48 43.47 43.47 1.8K
14:04 43.47 43.47 43.45 43.46 4.2K
14:05 43.46 43.46 43.43 43.45 7.6K
14:06 43.47 43.52 43.47 43.52 7.1K
14:07 43.50 43.52 43.50 43.52 8.0K
14:08 43.51 43.51 43.48 43.48 5.4K
14:09 43.45 43.45 43.39 43.40 14.8K
14:10 43.40 43.40 43.37 43.37 14.0K
14:11 43.36 43.37 43.34 43.36 19.2K
14:12 43.35 43.36 43.33 43.35 13.4K
14:13 43.37 43.38 43.36 43.36 8.1K
14:14 43.35 43.36 43.34 43.36 8.6K
14:15 43.36 43.38 43.36 43.38 3.3K
14:16 43.38 43.41 43.38 43.38 4.9K
14:17 43.38 43.38 43.33 43.33 8.3K
14:18 43.32 43.32 43.29 43.30 24.5K
14:19 43.30 43.30 43.28 43.30 36.0K
14:20 43.27 43.27 43.25 43.27 6.6K
14:21 43.26 43.27 43.23 43.24 5.0K
14:22 43.25 43.29 43.25 43.29 9.0K
14:23 43.31 43.33 43.31 43.33 15.4K
14:24 43.32 43.32 43.28 43.28 12.1K
14:25 43.31 43.33 43.30 43.33 5.8K
14:26 43.32 43.32 43.31 43.32 3.6K
14:27 43.29 43.29 43.28 43.29 14.7K
14:28 43.28 43.29 43.28 43.29 6.6K
14:29 43.29 43.29 43.29 43.29 2.3K
14:30 43.32 43.32 43.31 43.31 5.4K
14:31 43.35 43.37 43.34 43.37 11.0K
14:32 43.36 43.40 43.36 43.40 15.0K
14:33 43.38 43.43 43.38 43.41 7.5K
14:34 43.42 43.42 43.39 43.39 3.0K
14:35 43.38 43.40 43.34 43.36 11.6K
14:36 43.38 43.38 43.38 43.38 10.7K
14:37 43.37 43.39 43.36 43.36 12.5K
14:38 43.37 43.38 43.36 43.36 6.1K
14:39 43.37 43.37 43.34 43.36 17.5K
14:40 43.37 43.40 43.37 43.40 9.1K
14:41 43.41 43.44 43.41 43.42 14.6K
14:42 43.43 43.45 43.42 43.44 16.7K
14:43 43.44 43.47 43.44 43.47 23.9K
14:44 43.46 43.46 43.43 43.44 9.0K
14:45 43.44 43.47 43.44 43.45 18.6K
14:46 43.46 43.47 43.46 43.46 4.2K
14:47 43.46 43.47 43.46 43.46 5.9K
14:48 43.47 43.50 43.45 43.50 35.7K
14:49 43.50 43.54 43.50 43.54 24.9K
14:50 43.53 43.57 43.53 43.56 35.7K
14:51 43.56 43.57 43.55 43.55 14.8K
14:52 43.56 43.57 43.55 43.55 30.9K
14:53 43.57 43.57 43.57 43.57 13.9K
14:54 43.57 43.58 43.54 43.56 8.6K
14:55 43.56 43.56 43.54 43.55 24.1K
14:56 43.53 43.55 43.53 43.55 11.0K
14:57 43.53 43.54 43.52 43.52 13.4K
14:58 43.52 43.53 43.52 43.52 34.2K
14:59 43.51 43.52 43.50 43.52 19.9K
15:00 43.52 43.56 43.50 43.55 22.2K
15:01 43.55 43.55 43.52 43.55 11.2K
15:02 43.56 43.56 43.54 43.54 8.4K
15:03 43.54 43.56 43.54 43.56 5.7K
15:04 43.55 43.57 43.55 43.56 9.5K
15:05 43.58 43.58 43.54 43.54 4.9K
15:06 43.54 43.55 43.53 43.55 6.2K
15:07 43.54 43.54 43.52 43.53 6.4K
15:08 43.49 43.49 43.44 43.44 11.9K
15:09 43.41 43.44 43.40 43.44 7.7K
15:10 43.47 43.49 43.47 43.49 6.3K
15:11 43.48 43.49 43.48 43.49 3.3K
15:12 43.51 43.51 43.50 43.51 4.2K
15:13 43.49 43.52 43.49 43.52 1.1K
15:14 43.51 43.56 43.51 43.56 8.1K
15:15 43.55 43.57 43.54 43.57 8.0K
15:16 43.58 43.61 43.58 43.61 36.0K
15:17 43.62 43.62 43.59 43.60 14.6K
15:18 43.57 43.59 43.56 43.59 13.7K
15:19 43.59 43.59 43.56 43.56 6.2K
15:20 43.56 43.56 43.54 43.56 7.8K
15:21 43.55 43.57 43.55 43.57 6.0K
15:22 43.57 43.57 43.52 43.54 6.5K
15:23 43.53 43.53 43.50 43.50 15.3K
15:24 43.48 43.49 43.47 43.47 25.1K
15:25 43.45 43.47 43.45 43.45 20.3K
15:26 43.45 43.45 43.38 43.39 18.3K
15:27 43.38 43.38 43.35 43.35 12.1K
15:28 43.38 43.45 43.38 43.45 28.2K
15:29 43.43 43.44 43.42 43.44 9.1K
15:30 43.44 43.47 43.44 43.46 4.1K
15:31 43.43 43.44 43.39 43.39 13.1K
15:32 43.42 43.44 43.40 43.41 21.9K
15:33 43.40 43.42 43.40 43.42 2.7K
15:34 43.40 43.41 43.39 43.39 6.1K
15:35 43.39 43.41 43.39 43.41 5.8K
15:36 43.39 43.39 43.33 43.33 13.5K
15:37 43.35 43.35 43.29 43.32 29.2K
15:38 43.38 43.42 43.38 43.41 14.6K
15:39 43.39 43.40 43.38 43.40 5.0K
15:40 43.41 43.48 43.40 43.48 17.2K
15:41 43.50 43.57 43.50 43.57 18.1K
15:42 43.57 43.57 43.51 43.51 25.3K
15:43 43.51 43.57 43.49 43.57 73.7K
15:44 43.57 43.63 43.56 43.61 54.7K
15:45 43.61 43.63 43.60 43.62 39.7K
15:46 43.63 43.65 43.63 43.64 37.9K
15:47 43.61 43.61 43.58 43.59 18.0K
15:48 43.60 43.62 43.57 43.57 25.7K
15:49 43.58 43.61 43.56 43.61 40.2K
15:50 43.65 43.72 43.65 43.68 92.3K
15:51 43.67 43.69 43.64 43.67 31.8K
15:52 43.66 43.66 43.64 43.66 23.6K
15:53 43.64 43.66 43.62 43.64 78.7K
15:54 43.63 43.70 43.63 43.70 79.7K
15:55 43.68 43.69 43.64 43.66 161.2K
15:56 43.64 43.65 43.62 43.63 51.4K
15:57 43.62 43.62 43.57 43.60 79.7K
15:58 43.63 43.67 43.62 43.67 101.8K
15:59 43.63 43.63 43.53 43.56 582.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available