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 44.95 45.03 44.82 44.82 1,385.5K
09:31 44.78 44.93 44.58 44.91 111.1K
09:32 44.84 45.01 44.84 44.87 126.4K
09:33 44.89 44.89 44.69 44.74 41.0K
09:34 44.77 44.86 44.73 44.77 43.5K
09:35 44.79 44.96 44.79 44.95 64.7K
09:36 44.95 45.09 44.92 45.06 90.8K
09:37 45.09 45.09 45.02 45.05 55.1K
09:38 45.10 45.11 44.97 45.01 76.7K
09:39 44.99 44.99 44.83 44.91 80.5K
09:40 44.92 45.01 44.90 44.90 70.6K
09:41 44.92 45.02 44.86 44.88 58.7K
09:42 44.88 44.89 44.77 44.85 37.4K
09:43 44.84 45.05 44.83 44.96 96.9K
09:44 44.95 44.98 44.84 44.88 42.3K
09:45 44.73 44.93 44.71 44.91 159.0K
09:46 44.85 45.05 44.83 45.01 70.8K
09:47 45.06 45.06 44.89 44.93 72.4K
09:48 44.97 45.06 44.94 45.06 55.5K
09:49 45.08 45.17 45.08 45.17 80.9K
09:50 45.18 45.40 45.18 45.38 149.8K
09:51 45.38 45.45 45.38 45.39 86.9K
09:52 45.39 45.44 45.34 45.40 50.5K
09:53 45.40 45.43 45.30 45.36 71.4K
09:54 45.39 45.40 45.24 45.24 58.5K
09:55 45.25 45.26 45.08 45.16 77.9K
09:56 45.15 45.23 45.12 45.19 35.0K
09:57 45.20 45.33 45.12 45.30 65.0K
09:58 45.28 45.42 45.28 45.39 62.9K
09:59 45.36 45.56 45.36 45.56 105.7K
10:00 45.58 45.74 45.58 45.70 130.8K
10:01 45.69 45.77 45.67 45.73 79.4K
10:02 45.74 45.77 45.64 45.65 92.2K
10:03 45.67 45.74 45.67 45.73 29.3K
10:04 45.71 45.85 45.71 45.84 47.1K
10:05 45.85 45.92 45.85 45.87 107.3K
10:06 45.86 45.97 45.86 45.92 46.7K
10:07 45.94 45.94 45.82 45.86 86.6K
10:08 45.85 45.95 45.85 45.95 48.9K
10:09 45.98 46.04 45.97 46.00 134.7K
10:10 46.01 46.07 45.97 46.02 95.0K
10:11 46.03 46.08 46.02 46.02 66.4K
10:12 46.05 46.19 46.04 46.19 75.9K
10:13 46.19 46.23 46.16 46.16 62.9K
10:14 46.19 46.20 46.06 46.08 60.3K
10:15 46.10 46.11 46.01 46.02 58.0K
10:16 46.01 46.13 46.01 46.12 42.0K
10:17 46.08 46.08 46.01 46.04 56.0K
10:18 46.02 46.19 46.01 46.19 49.7K
10:19 46.17 46.17 46.10 46.13 25.7K
10:20 46.13 46.17 46.08 46.13 35.1K
10:21 46.15 46.15 46.04 46.04 25.5K
10:22 46.07 46.08 46.00 46.06 72.6K
10:23 46.10 46.13 46.07 46.07 23.6K
10:24 46.08 46.16 46.08 46.15 36.0K
10:25 46.16 46.24 46.16 46.22 175.2K
10:26 46.21 46.21 46.16 46.19 58.7K
10:27 46.18 46.25 46.18 46.20 33.2K
10:28 46.21 46.21 46.13 46.16 57.4K
10:29 46.16 46.27 46.14 46.25 31.1K
10:30 46.26 46.31 46.24 46.31 49.1K
10:31 46.35 46.36 46.28 46.28 82.9K
10:32 46.29 46.37 46.25 46.28 62.4K
10:33 46.31 46.31 46.27 46.29 37.4K
10:34 46.29 46.35 46.29 46.34 38.3K
10:35 46.34 46.35 46.29 46.32 64.0K
10:36 46.34 46.37 46.32 46.37 76.7K
10:37 46.35 46.40 46.28 46.37 113.2K
10:38 46.34 46.40 46.32 46.33 79.9K
10:39 46.33 46.33 46.18 46.18 137.4K
10:40 46.20 46.23 46.12 46.12 91.1K
10:41 46.11 46.15 46.09 46.11 23.7K
10:42 46.11 46.18 46.09 46.10 38.0K
10:43 46.09 46.10 46.04 46.08 54.1K
10:44 46.08 46.08 46.01 46.02 17.5K
10:45 46.02 46.11 46.00 46.08 46.8K
10:46 46.10 46.13 46.01 46.03 63.9K
10:47 46.03 46.12 45.99 46.02 151.3K
10:48 46.01 46.02 45.95 45.99 85.6K
10:49 46.00 46.00 45.90 45.90 57.3K
10:50 45.85 45.86 45.79 45.82 25.6K
10:51 45.82 45.84 45.76 45.77 16.7K
10:52 45.77 45.77 45.70 45.74 27.0K
10:53 45.74 45.75 45.68 45.75 37.1K
10:54 45.72 45.75 45.67 45.69 33.0K
10:55 45.68 45.68 45.60 45.65 31.0K
10:56 45.66 45.69 45.59 45.59 39.5K
10:57 45.62 45.62 45.56 45.59 21.0K
10:58 45.60 45.63 45.60 45.63 15.2K
10:59 45.63 45.64 45.58 45.59 18.9K
11:00 45.64 45.68 45.59 45.67 23.0K
11:01 45.66 45.71 45.65 45.66 41.6K
11:02 45.65 45.66 45.58 45.60 23.5K
11:03 45.60 45.60 45.52 45.60 30.0K
11:04 45.59 45.62 45.58 45.61 17.8K
11:05 45.61 45.69 45.59 45.69 15.5K
11:06 45.55 45.74 45.55 45.65 119.9K
11:07 45.60 45.61 45.54 45.55 33.4K
11:08 45.56 45.59 45.50 45.52 29.8K
11:09 45.53 45.54 45.50 45.51 25.8K
11:10 45.51 45.51 45.42 45.48 56.6K
11:11 45.46 45.54 45.44 45.50 19.7K
11:12 45.51 45.52 45.46 45.46 14.7K
11:13 45.47 45.48 45.39 45.40 57.3K
11:14 45.43 45.53 45.43 45.51 22.4K
11:15 45.52 45.63 45.51 45.61 35.4K
11:16 45.61 45.67 45.59 45.66 28.4K
11:17 45.67 45.68 45.64 45.65 19.4K
11:18 45.69 45.73 45.66 45.73 24.9K
11:19 45.74 45.80 45.73 45.80 57.3K
11:20 45.81 45.91 45.81 45.92 61.8K
11:21 45.90 45.95 45.88 45.94 43.4K
11:22 45.93 45.93 45.84 45.84 65.0K
11:23 45.85 45.85 45.76 45.79 22.4K
11:24 45.79 45.83 45.79 45.80 25.8K
11:25 45.81 45.82 45.77 45.82 21.2K
11:26 45.83 45.92 45.83 45.91 27.0K
11:27 45.92 45.93 45.87 45.93 15.0K
11:28 45.88 45.91 45.85 45.85 12.7K
11:29 45.84 45.88 45.84 45.86 16.6K
11:30 45.90 46.00 45.90 46.00 60.5K
11:31 45.99 46.10 45.99 46.05 31.5K
11:32 46.07 46.07 46.02 46.07 25.5K
11:33 46.06 46.08 46.02 46.07 13.5K
11:34 46.06 46.06 46.01 46.04 12.6K
11:35 46.02 46.09 46.02 46.07 30.9K
11:36 46.07 46.18 46.07 46.13 35.1K
11:37 46.15 46.16 46.12 46.12 17.8K
11:38 46.16 46.16 46.12 46.12 17.8K
11:39 46.13 46.15 46.11 46.12 34.7K
11:40 46.15 46.15 46.09 46.10 18.7K
11:41 46.10 46.11 46.07 46.09 18.3K
11:42 46.10 46.10 46.03 46.08 138.1K
11:43 46.07 46.09 46.03 46.03 33.9K
11:44 46.04 46.09 46.02 46.09 28.8K
11:45 46.11 46.12 46.08 46.09 22.7K
11:46 46.06 46.19 46.05 46.17 25.6K
11:47 46.14 46.17 46.13 46.15 25.2K
11:48 46.16 46.18 46.15 46.16 18.9K
11:49 46.15 46.15 46.11 46.13 10.7K
11:50 46.12 46.12 46.07 46.10 36.4K
11:51 46.07 46.17 46.07 46.13 46.5K
11:52 46.06 46.06 45.98 46.04 57.0K
11:53 46.05 46.05 45.99 46.02 26.8K
11:54 46.02 46.13 46.02 46.07 15.7K
11:55 46.06 46.08 46.01 46.01 15.8K
11:56 45.97 45.97 45.89 45.92 24.3K
11:57 45.98 46.05 45.94 46.04 54.2K
11:58 46.07 46.11 46.07 46.11 33.3K
11:59 46.13 46.16 46.09 46.09 15.1K
12:00 46.10 46.12 46.10 46.10 18.3K
12:01 46.13 46.21 46.13 46.18 40.7K
12:02 46.16 46.17 46.12 46.14 21.6K
12:03 46.17 46.18 46.13 46.18 27.1K
12:04 46.19 46.24 46.17 46.24 26.4K
12:05 46.24 46.25 46.22 46.23 29.2K
12:06 46.23 46.27 46.19 46.19 17.0K
12:07 46.18 46.19 46.08 46.11 21.8K
12:08 46.11 46.17 46.10 46.17 13.6K
12:09 46.17 46.22 46.17 46.20 33.6K
12:10 46.18 46.18 46.12 46.17 21.2K
12:11 46.18 46.27 46.18 46.27 18.0K
12:12 46.24 46.30 46.23 46.30 31.7K
12:13 46.32 46.39 46.32 46.39 22.0K
12:14 46.40 46.47 46.39 46.47 87.2K
12:15 46.43 46.43 46.41 46.42 30.8K
12:16 46.42 46.42 46.38 46.37 23.9K
12:17 46.37 46.43 46.37 46.43 16.9K
12:18 46.43 46.47 46.43 46.44 16.7K
12:19 46.44 46.50 46.44 46.50 20.7K
12:20 46.48 46.49 46.45 46.48 57.7K
12:21 46.52 46.54 46.46 46.46 78.1K
12:22 46.46 46.53 46.45 46.52 17.9K
12:23 46.52 46.53 46.49 46.51 7.1K
12:24 46.52 46.52 46.46 46.50 50.9K
12:25 46.53 46.58 46.53 46.58 36.7K
12:26 46.56 46.57 46.53 46.54 32.5K
12:27 46.56 46.57 46.54 46.56 47.8K
12:28 46.58 46.60 46.56 46.58 19.3K
12:29 46.58 46.64 46.58 46.63 21.7K
12:30 46.63 46.64 46.59 46.63 32.3K
12:31 46.65 46.65 46.62 46.65 17.5K
12:32 46.65 46.71 46.65 46.70 19.5K
12:33 46.70 46.71 46.69 46.70 72.1K
12:34 46.72 46.73 46.70 46.72 31.6K
12:35 46.72 46.75 46.68 46.71 52.5K
12:36 46.71 46.75 46.70 46.71 30.0K
12:37 46.71 46.72 46.69 46.70 27.2K
12:38 46.70 46.75 46.69 46.75 61.5K
12:39 46.76 46.77 46.75 46.75 30.5K
12:40 46.75 46.78 46.74 46.77 50.3K
12:41 46.79 46.85 46.78 46.85 46.3K
12:42 46.85 46.86 46.83 46.86 27.0K
12:43 46.86 46.86 46.81 46.82 20.1K
12:44 46.84 46.85 46.83 46.84 19.5K
12:45 46.85 46.87 46.84 46.87 36.1K
12:46 46.89 46.90 46.89 46.90 21.7K
12:47 46.90 46.90 46.85 46.86 43.2K
12:48 46.87 46.89 46.85 46.86 24.3K
12:49 46.87 46.90 46.87 46.90 17.7K
12:50 46.91 46.91 46.88 46.88 19.5K
12:51 46.87 46.90 46.82 46.90 24.6K
12:52 46.90 46.99 46.90 46.97 33.2K
12:53 46.97 47.02 46.96 47.00 105.8K
12:54 47.00 47.00 46.96 46.96 42.1K
12:55 46.97 47.00 46.96 46.98 28.6K
12:56 46.97 46.97 46.93 46.96 22.7K
12:57 46.98 47.00 46.97 46.99 70.1K
12:58 46.99 46.99 46.94 46.97 28.4K
12:59 46.97 47.01 46.96 47.01 126.1K
13:00 46.92 47.03 46.91 47.03 102.5K
13:01 47.03 47.07 47.03 47.05 38.5K
13:02 47.03 47.03 46.97 47.01 28.4K
13:03 47.00 47.02 46.97 47.01 29.9K
13:04 47.03 47.08 47.03 47.08 72.9K
13:05 47.08 47.11 47.06 47.06 26.4K
13:06 47.06 47.08 47.01 47.01 14.6K
13:07 47.00 47.05 46.98 46.99 106.3K
13:08 46.99 47.02 46.93 46.93 57.4K
13:09 46.95 47.07 46.95 47.06 50.0K
13:10 47.04 47.04 47.00 47.01 15.4K
13:11 47.01 47.07 47.00 47.07 28.7K
13:12 47.06 47.11 47.05 47.09 30.2K
13:13 47.07 47.10 47.04 47.04 42.4K
13:14 47.04 47.06 47.02 47.03 16.7K
13:15 47.05 47.08 47.04 47.06 21.4K
13:16 47.07 47.13 47.05 47.13 53.6K
13:17 47.13 47.13 47.08 47.09 102.0K
13:18 47.08 47.10 47.07 47.09 13.1K
13:19 47.08 47.11 47.08 47.08 17.4K
13:20 47.10 47.12 47.10 47.10 7.0K
13:21 47.11 47.13 47.10 47.10 8.9K
13:22 47.11 47.15 47.08 47.14 24.3K
13:23 47.14 47.16 47.13 47.15 18.4K
13:24 47.15 47.17 47.12 47.12 25.4K
13:25 47.12 47.14 47.04 47.04 23.3K
13:26 47.05 47.05 47.00 47.01 64.5K
13:27 47.03 47.04 46.98 47.03 43.9K
13:28 47.01 47.06 47.01 47.06 36.4K
13:29 47.06 47.07 47.05 47.05 29.0K
13:30 47.03 47.03 46.98 47.01 145.9K
13:31 47.04 47.04 46.99 47.00 12.2K
13:32 47.02 47.05 47.01 47.03 12.8K
13:33 47.00 47.03 47.00 47.00 32.5K
13:34 47.01 47.03 46.95 46.95 18.0K
13:35 46.95 46.95 46.86 46.93 85.6K
13:36 46.94 46.98 46.94 46.96 32.7K
13:37 46.97 47.01 46.96 46.99 25.3K
13:38 46.99 47.05 46.99 47.05 23.0K
13:39 47.05 47.08 47.04 47.06 13.4K
13:40 47.04 47.07 47.03 47.04 11.0K
13:41 47.03 47.03 46.95 46.98 15.4K
13:42 47.00 47.01 46.95 46.97 144.4K
13:43 46.97 47.00 46.95 47.00 47.6K
13:44 46.99 47.01 46.97 47.00 37.5K
13:45 46.99 47.00 46.96 47.00 14.6K
13:46 46.99 47.04 46.94 46.94 13.6K
13:47 46.95 46.95 46.89 46.89 12.0K
13:48 46.90 46.92 46.89 46.91 17.1K
13:49 46.92 46.95 46.91 46.92 9.3K
13:50 46.93 46.93 46.81 46.84 44.3K
13:51 46.84 46.88 46.80 46.87 46.8K
13:52 46.90 46.94 46.90 46.94 18.0K
13:53 46.92 46.94 46.92 46.93 12.8K
13:54 46.93 46.93 46.90 46.91 14.9K
13:55 46.90 46.91 46.86 46.86 9.9K
13:56 46.88 46.88 46.77 46.81 26.0K
13:57 46.81 46.82 46.77 46.77 15.9K
13:58 46.76 46.80 46.76 46.78 23.7K
13:59 46.80 46.85 46.80 46.81 21.3K
14:00 46.79 46.86 46.79 46.86 16.1K
14:01 46.86 46.86 46.75 46.76 22.0K
14:02 46.76 46.79 46.76 46.79 16.0K
14:03 46.79 46.79 46.77 46.79 9.7K
14:04 46.81 46.81 46.79 46.79 6.7K
14:05 46.86 46.87 46.83 46.83 14.8K
14:06 46.82 46.86 46.82 46.83 12.7K
14:07 46.84 46.85 46.79 46.79 61.0K
14:08 46.79 46.81 46.78 46.80 5.4K
14:09 46.81 46.81 46.78 46.78 11.4K
14:10 46.79 46.80 46.77 46.80 9.5K
14:11 46.80 46.80 46.73 46.73 20.2K
14:12 46.75 46.75 46.68 46.71 19.0K
14:13 46.72 46.78 46.70 46.75 17.6K
14:14 46.75 46.78 46.73 46.77 9.2K
14:15 46.77 46.83 46.76 46.82 11.0K
14:16 46.81 46.85 46.81 46.85 4.4K
14:17 46.88 46.90 46.85 46.85 11.0K
14:18 46.85 46.89 46.83 46.83 37.5K
14:19 46.83 46.88 46.83 46.83 17.2K
14:20 46.82 46.84 46.81 46.82 13.7K
14:21 46.83 46.86 46.82 46.85 34.8K
14:22 46.85 46.85 46.80 46.80 9.8K
14:23 46.80 46.80 46.74 46.75 7.1K
14:24 46.76 46.81 46.76 46.78 16.3K
14:25 46.78 46.79 46.77 46.77 25.3K
14:26 46.77 46.78 46.77 46.78 2.5K
14:27 46.77 46.82 46.77 46.82 4.9K
14:28 46.80 46.80 46.76 46.78 2.6K
14:29 46.80 46.81 46.79 46.81 3.3K
14:30 46.79 46.85 46.79 46.85 7.5K
14:31 46.88 46.89 46.82 46.89 24.2K
14:32 46.89 46.91 46.88 46.88 13.1K
14:33 46.88 46.95 46.88 46.94 33.0K
14:34 46.92 46.93 46.89 46.89 33.8K
14:35 46.90 46.91 46.86 46.86 10.6K
14:36 46.86 46.87 46.82 46.82 7.8K
14:37 46.83 46.85 46.82 46.84 6.8K
14:38 46.83 46.83 46.79 46.82 14.0K
14:39 46.80 46.80 46.79 46.80 6.9K
14:40 46.82 46.86 46.82 46.82 103.4K
14:41 46.82 46.82 46.78 46.78 2.1K
14:42 46.79 46.79 46.73 46.73 16.1K
14:43 46.75 46.75 46.72 46.72 6.9K
14:44 46.72 46.72 46.67 46.67 14.0K
14:45 46.72 46.77 46.71 46.76 23.5K
14:46 46.76 46.87 46.75 46.86 25.9K
14:47 46.86 46.89 46.85 46.89 10.6K
14:48 46.88 46.90 46.86 46.86 3.3K
14:49 46.92 46.92 46.90 46.90 28.2K
14:50 46.89 46.94 46.89 46.94 4.9K
14:51 46.95 46.99 46.95 46.99 23.8K
14:52 47.00 47.06 46.99 47.03 33.9K
14:53 47.05 47.07 47.04 47.05 20.1K
14:54 47.05 47.05 47.02 47.05 27.7K
14:55 47.04 47.06 47.03 47.06 8.7K
14:56 47.06 47.11 47.04 47.10 27.1K
14:57 47.09 47.09 47.05 47.06 11.4K
14:58 47.09 47.09 47.07 47.08 9.1K
14:59 47.09 47.10 47.06 47.08 18.7K
15:00 47.10 47.15 47.10 47.15 18.9K
15:01 47.16 47.16 47.13 47.15 5.1K
15:02 47.14 47.14 47.12 47.14 14.2K
15:03 47.14 47.16 47.12 47.14 12.2K
15:04 47.13 47.14 47.10 47.12 17.2K
15:05 47.11 47.14 47.11 47.13 26.3K
15:06 47.15 47.15 47.14 47.14 14.0K
15:07 47.14 47.18 47.12 47.15 33.3K
15:08 47.16 47.17 47.11 47.14 30.2K
15:09 47.17 47.19 47.17 47.18 14.1K
15:10 47.17 47.20 47.16 47.16 17.3K
15:11 47.17 47.17 47.13 47.14 12.7K
15:12 47.13 47.17 47.12 47.12 10.5K
15:13 47.13 47.16 47.13 47.14 8.5K
15:14 47.12 47.17 47.12 47.14 6.3K
15:15 47.15 47.16 47.09 47.09 22.1K
15:16 47.10 47.12 47.07 47.09 13.4K
15:17 47.07 47.16 47.07 47.13 20.0K
15:18 47.14 47.16 47.10 47.16 10.7K
15:19 47.17 47.17 47.12 47.12 26.4K
15:20 47.09 47.11 47.05 47.05 10.9K
15:21 47.05 47.05 46.99 46.99 18.6K
15:22 47.00 47.03 47.00 47.00 11.8K
15:23 47.02 47.02 46.98 47.00 11.1K
15:24 46.99 47.04 46.99 47.04 5.4K
15:25 47.03 47.08 47.03 47.08 31.5K
15:26 47.08 47.09 47.04 47.04 18.7K
15:27 47.04 47.04 46.97 46.97 33.9K
15:28 46.97 46.99 46.96 46.97 12.8K
15:29 46.96 46.98 46.96 46.98 15.2K
15:30 46.98 46.98 46.95 46.95 15.7K
15:31 46.96 47.00 46.96 46.99 64.8K
15:32 46.98 46.99 46.97 46.97 8.5K
15:33 46.96 46.97 46.88 46.89 28.1K
15:34 46.88 46.92 46.87 46.90 20.9K
15:35 46.91 46.91 46.86 46.89 15.0K
15:36 46.88 46.90 46.88 46.89 12.8K
15:37 46.90 46.90 46.83 46.83 14.9K
15:38 46.82 46.83 46.81 46.82 7.7K
15:39 46.80 46.90 46.80 46.90 21.7K
15:40 46.90 47.00 46.90 47.00 37.3K
15:41 46.99 47.02 46.94 46.95 20.8K
15:42 46.92 46.92 46.87 46.88 26.3K
15:43 46.92 46.97 46.92 46.97 13.0K
15:44 46.96 46.99 46.94 46.99 16.1K
15:45 46.98 47.04 46.98 47.04 35.5K
15:46 47.04 47.07 47.02 47.03 35.2K
15:47 47.02 47.02 46.94 46.94 25.5K
15:48 46.92 46.96 46.91 46.91 15.9K
15:49 46.90 46.97 46.90 46.97 23.1K
15:50 46.97 47.09 46.97 47.08 118.3K
15:51 47.06 47.14 47.06 47.13 63.4K
15:52 47.13 47.17 47.08 47.17 72.3K
15:53 47.17 47.23 47.13 47.21 96.2K
15:54 47.20 47.30 47.20 47.29 197.9K
15:55 47.23 47.23 47.13 47.18 130.0K
15:56 47.22 47.23 47.16 47.16 57.3K
15:57 47.16 47.21 47.16 47.18 75.0K
15:58 47.18 47.22 47.15 47.20 215.9K
15:59 47.21 47.22 47.11 47.12 491.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available