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 45.62 45.64 45.44 45.44 927.4K
09:31 45.38 45.48 45.32 45.43 64.4K
09:32 45.41 45.46 45.36 45.38 37.8K
09:33 45.35 45.39 45.25 45.27 52.7K
09:34 45.30 45.36 45.24 45.32 33.2K
09:35 45.30 45.37 45.28 45.31 38.3K
09:36 45.28 45.29 45.21 45.21 51.7K
09:37 45.18 45.18 45.11 45.13 90.0K
09:38 45.14 45.15 45.06 45.07 67.6K
09:39 45.07 45.10 45.05 45.09 77.7K
09:40 45.07 45.08 45.00 45.08 54.7K
09:41 45.09 45.11 45.00 45.08 49.2K
09:42 45.07 45.07 45.01 45.05 29.9K
09:43 45.07 45.12 45.03 45.05 69.9K
09:44 45.05 45.14 45.01 45.14 56.9K
09:45 45.19 45.31 45.19 45.30 66.5K
09:46 45.29 45.40 45.27 45.38 58.6K
09:47 45.40 45.46 45.37 45.37 53.9K
09:48 45.38 45.46 45.38 45.46 38.7K
09:49 45.47 45.55 45.47 45.55 80.3K
09:50 45.57 45.62 45.54 45.58 37.3K
09:51 45.59 45.75 45.58 45.73 177.0K
09:52 45.70 45.76 45.70 45.71 73.8K
09:53 45.72 45.84 45.72 45.84 76.8K
09:54 45.85 45.87 45.83 45.85 62.7K
09:55 45.87 45.90 45.85 45.87 62.9K
09:56 45.89 45.90 45.82 45.90 51.4K
09:57 45.93 45.93 45.88 45.92 35.2K
09:58 45.94 46.01 45.94 46.00 27.9K
09:59 45.96 46.09 45.96 46.09 78.5K
10:00 46.05 46.05 45.79 45.84 65.0K
10:01 45.86 45.88 45.76 45.77 24.0K
10:02 45.79 45.91 45.79 45.90 30.1K
10:03 45.89 45.89 45.82 45.84 27.6K
10:04 45.83 45.93 45.83 45.91 16.0K
10:05 45.92 45.94 45.87 45.92 93.7K
10:06 45.94 46.03 45.94 46.03 32.5K
10:07 46.02 46.02 45.98 46.00 11.7K
10:08 46.00 46.04 46.00 46.01 16.5K
10:09 46.02 46.04 46.00 46.00 21.1K
10:10 46.01 46.05 46.00 46.05 11.2K
10:11 46.05 46.05 46.00 46.00 46.2K
10:12 46.00 46.03 45.95 45.95 34.4K
10:13 45.96 45.97 45.88 45.89 36.6K
10:14 45.90 45.90 45.80 45.80 34.0K
10:15 45.79 45.84 45.79 45.79 37.7K
10:16 45.80 45.87 45.80 45.80 10.1K
10:17 45.80 45.83 45.73 45.74 22.0K
10:18 45.74 45.74 45.64 45.64 40.9K
10:19 45.63 45.69 45.58 45.69 45.4K
10:20 45.69 45.74 45.69 45.73 18.9K
10:21 45.73 45.75 45.70 45.70 8.2K
10:22 45.69 45.70 45.62 45.68 19.9K
10:23 45.65 45.68 45.61 45.62 20.2K
10:24 45.62 45.62 45.56 45.57 7.8K
10:25 45.56 45.57 45.51 45.55 23.8K
10:26 45.58 45.59 45.49 45.52 23.7K
10:27 45.50 45.58 45.50 45.58 16.2K
10:28 45.58 45.67 45.58 45.61 33.0K
10:29 45.60 45.70 45.60 45.69 19.1K
10:30 45.67 45.68 45.63 45.67 13.1K
10:31 45.67 45.68 45.65 45.68 10.5K
10:32 45.67 45.67 45.63 45.63 19.2K
10:33 45.63 45.66 45.60 45.66 6.3K
10:34 45.68 45.68 45.62 45.62 19.6K
10:35 45.64 45.70 45.63 45.64 22.9K
10:36 45.63 45.63 45.57 45.58 34.2K
10:37 45.59 45.61 45.56 45.56 13.6K
10:38 45.57 45.58 45.54 45.57 17.0K
10:39 45.59 45.59 45.56 45.59 5.9K
10:40 45.59 45.63 45.59 45.62 11.4K
10:41 45.59 45.61 45.53 45.54 31.7K
10:42 45.54 45.59 45.54 45.58 7.1K
10:43 45.57 45.64 45.56 45.64 17.6K
10:44 45.65 45.69 45.64 45.69 13.2K
10:45 45.68 45.75 45.68 45.75 28.8K
10:46 45.74 45.80 45.74 45.80 27.3K
10:47 45.80 45.80 45.76 45.80 31.5K
10:48 45.78 45.78 45.73 45.75 20.8K
10:49 45.77 45.85 45.77 45.84 21.8K
10:50 45.84 45.84 45.76 45.76 13.4K
10:51 45.80 45.83 45.79 45.79 33.7K
10:52 45.79 45.82 45.78 45.82 11.4K
10:53 45.81 45.82 45.79 45.81 9.7K
10:54 45.81 45.82 45.79 45.80 9.7K
10:55 45.81 45.85 45.81 45.83 4.1K
10:56 45.83 45.85 45.83 45.85 9.4K
10:57 45.85 45.92 45.85 45.92 11.4K
10:58 45.92 45.97 45.91 45.97 10.6K
10:59 45.96 46.00 45.96 46.00 12.5K
11:00 45.98 46.06 45.98 46.06 62.5K
11:01 46.06 46.19 46.06 46.19 39.5K
11:02 46.16 46.17 46.11 46.13 35.3K
11:03 46.13 46.14 46.10 46.11 21.6K
11:04 46.10 46.10 46.06 46.10 23.8K
11:05 46.08 46.08 46.02 46.03 21.2K
11:06 46.06 46.09 46.05 46.07 14.7K
11:07 46.07 46.11 46.07 46.10 8.0K
11:08 46.08 46.09 46.03 46.05 6.2K
11:09 46.06 46.12 46.06 46.08 13.4K
11:10 46.07 46.10 46.06 46.09 6.4K
11:11 46.11 46.12 46.05 46.08 8.3K
11:12 46.10 46.15 46.10 46.13 8.3K
11:13 46.11 46.14 46.08 46.11 6.9K
11:14 46.11 46.11 46.03 46.03 11.1K
11:15 46.03 46.04 45.99 46.02 31.7K
11:16 46.03 46.03 45.99 46.00 27.3K
11:17 45.99 46.07 45.99 46.05 17.4K
11:18 46.04 46.06 46.03 46.05 7.7K
11:19 46.09 46.13 46.08 46.13 14.8K
11:20 46.14 46.20 46.14 46.18 25.7K
11:21 46.19 46.25 46.18 46.25 18.2K
11:22 46.25 46.25 46.22 46.22 28.1K
11:23 46.20 46.20 46.15 46.15 16.3K
11:24 46.17 46.17 46.13 46.17 7.1K
11:25 46.18 46.18 46.14 46.18 19.1K
11:26 46.19 46.22 46.18 46.22 12.5K
11:27 46.20 46.25 46.19 46.19 22.4K
11:28 46.19 46.22 46.18 46.20 6.3K
11:29 46.22 46.22 46.16 46.18 6.5K
11:30 46.14 46.17 46.14 46.16 14.8K
11:31 46.16 46.24 46.16 46.24 7.7K
11:32 46.25 46.28 46.23 46.24 18.5K
11:33 46.24 46.29 46.24 46.27 14.4K
11:34 46.27 46.29 46.22 46.23 19.9K
11:35 46.24 46.24 46.21 46.22 15.9K
11:36 46.21 46.30 46.21 46.27 10.2K
11:37 46.27 46.27 46.23 46.26 20.4K
11:38 46.24 46.27 46.22 46.27 10.3K
11:39 46.26 46.26 46.17 46.17 13.6K
11:40 46.17 46.18 46.10 46.13 36.9K
11:41 46.12 46.19 46.12 46.19 10.6K
11:42 46.20 46.21 46.19 46.19 11.1K
11:43 46.21 46.25 46.20 46.23 12.7K
11:44 46.22 46.22 46.17 46.20 4.6K
11:45 46.21 46.22 46.14 46.13 9.7K
11:46 46.15 46.15 46.09 46.09 21.1K
11:47 46.08 46.08 46.02 46.05 57.4K
11:48 46.07 46.07 46.04 46.04 33.3K
11:49 46.03 46.06 46.03 46.06 5.0K
11:50 46.07 46.13 46.07 46.13 11.7K
11:51 46.13 46.13 46.05 46.05 6.7K
11:52 46.04 46.04 45.99 46.00 23.1K
11:53 45.97 45.99 45.97 45.98 10.2K
11:54 45.98 46.05 45.98 46.05 5.2K
11:55 46.05 46.09 46.01 46.01 9.9K
11:56 46.01 46.03 45.98 46.01 12.4K
11:57 46.02 46.03 46.00 46.00 9.4K
11:58 46.01 46.02 45.96 45.96 8.0K
11:59 45.97 46.01 45.97 46.01 8.0K
12:00 46.02 46.02 45.94 45.96 12.6K
12:01 45.99 46.02 45.98 45.98 12.0K
12:02 46.00 46.00 45.92 45.92 14.4K
12:03 45.94 46.02 45.93 46.02 30.0K
12:04 46.02 46.04 46.01 46.02 8.0K
12:05 46.02 46.05 46.00 46.00 11.6K
12:06 46.01 46.11 46.01 46.10 17.5K
12:07 46.06 46.08 45.99 46.03 9.1K
12:08 45.99 46.06 45.99 46.05 8.6K
12:09 46.05 46.07 46.03 46.06 15.2K
12:10 46.04 46.05 46.01 46.05 25.0K
12:11 46.09 46.09 45.98 45.98 8.0K
12:12 45.99 46.02 45.99 46.00 4.4K
12:13 46.04 46.09 46.04 46.05 13.7K
12:14 46.05 46.05 45.94 45.94 19.6K
12:15 45.93 45.99 45.92 45.96 12.3K
12:16 45.97 45.97 45.97 45.97 4.6K
12:17 45.94 45.98 45.93 45.96 10.2K
12:18 45.99 46.06 45.99 46.00 10.8K
12:19 45.98 45.98 45.95 45.96 6.0K
12:20 46.00 46.06 46.00 46.05 5.8K
12:21 46.05 46.06 46.00 46.00 15.0K
12:22 45.99 46.03 45.99 46.01 14.2K
12:23 45.99 45.99 45.95 45.96 20.2K
12:24 45.96 46.08 45.96 46.08 17.8K
12:25 46.08 46.14 46.08 46.11 16.7K
12:26 46.13 46.17 46.13 46.14 16.8K
12:27 46.11 46.16 46.09 46.16 8.8K
12:28 46.17 46.20 46.16 46.18 56.1K
12:29 46.20 46.20 46.16 46.16 5.8K
12:30 46.17 46.20 46.16 46.18 27.5K
12:31 46.17 46.19 46.14 46.18 5.0K
12:32 46.19 46.19 46.13 46.14 20.4K
12:33 46.12 46.19 46.12 46.19 34.3K
12:34 46.18 46.22 46.18 46.22 9.0K
12:35 46.23 46.28 46.23 46.26 44.4K
12:36 46.24 46.29 46.24 46.25 7.2K
12:37 46.24 46.32 46.24 46.32 20.4K
12:38 46.34 46.36 46.33 46.34 24.7K
12:39 46.31 46.37 46.31 46.35 12.9K
12:40 46.35 46.35 46.29 46.34 35.1K
12:41 46.34 46.34 46.29 46.31 23.9K
12:42 46.30 46.36 46.30 46.33 8.3K
12:43 46.33 46.37 46.33 46.37 20.9K
12:44 46.36 46.40 46.35 46.40 29.4K
12:45 46.37 46.41 46.37 46.38 18.4K
12:46 46.37 46.39 46.37 46.39 21.8K
12:47 46.40 46.40 46.37 46.39 9.8K
12:48 46.38 46.43 46.38 46.42 21.5K
12:49 46.44 46.44 46.40 46.40 12.3K
12:50 46.41 46.45 46.41 46.45 10.5K
12:51 46.44 46.44 46.40 46.42 30.3K
12:52 46.42 46.42 46.37 46.38 15.0K
12:53 46.40 46.42 46.39 46.42 2.3K
12:54 46.41 46.43 46.41 46.43 5.0K
12:55 46.39 46.42 46.39 46.40 10.1K
12:56 46.40 46.40 46.35 46.36 11.3K
12:57 46.36 46.36 46.33 46.33 25.4K
12:58 46.32 46.35 46.30 46.34 15.4K
12:59 46.35 46.35 46.32 46.35 14.1K
13:00 46.34 46.35 46.30 46.30 12.1K
13:01 46.29 46.32 46.27 46.29 33.5K
13:02 46.28 46.31 46.27 46.31 7.0K
13:03 46.28 46.32 46.28 46.32 11.9K
13:04 46.32 46.37 46.32 46.37 8.5K
13:05 46.36 46.36 46.33 46.34 12.4K
13:06 46.36 46.36 46.33 46.35 4.1K
13:07 46.36 46.36 46.31 46.32 7.8K
13:08 46.32 46.32 46.29 46.30 6.3K
13:09 46.28 46.30 46.28 46.30 2.7K
13:10 46.32 46.38 46.32 46.35 10.4K
13:11 46.36 46.36 46.33 46.35 3.8K
13:12 46.35 46.35 46.31 46.32 14.4K
13:13 46.34 46.37 46.34 46.37 6.6K
13:14 46.35 46.35 46.31 46.32 8.0K
13:15 46.33 46.33 46.30 46.32 7.6K
13:16 46.35 46.36 46.34 46.36 4.1K
13:17 46.38 46.40 46.36 46.37 13.6K
13:18 46.35 46.38 46.35 46.37 5.3K
13:19 46.37 46.38 46.37 46.37 5.0K
13:20 46.34 46.36 46.32 46.35 28.6K
13:21 46.37 46.41 46.37 46.39 14.2K
13:22 46.40 46.40 46.39 46.39 2.1K
13:23 46.39 46.44 46.39 46.42 30.6K
13:24 46.41 46.42 46.36 46.36 10.9K
13:25 46.34 46.34 46.33 46.33 7.5K
13:26 46.36 46.37 46.33 46.36 6.7K
13:27 46.38 46.38 46.35 46.35 5.5K
13:28 46.36 46.38 46.36 46.38 3.2K
13:29 46.39 46.40 46.39 46.39 3.2K
13:30 46.40 46.45 46.40 46.45 16.9K
13:31 46.45 46.47 46.45 46.45 17.9K
13:32 46.47 46.49 46.45 46.49 19.8K
13:33 46.49 46.49 46.45 46.45 16.3K
13:34 46.45 46.45 46.43 46.43 5.4K
13:35 46.44 46.44 46.39 46.41 14.3K
13:36 46.39 46.42 46.37 46.41 6.9K
13:37 46.42 46.47 46.42 46.46 9.9K
13:38 46.46 46.47 46.44 46.44 9.4K
13:39 46.45 46.47 46.45 46.46 51.4K
13:40 46.46 46.46 46.45 46.46 11.4K
13:41 46.44 46.47 46.44 46.47 12.1K
13:42 46.47 46.48 46.47 46.47 3.4K
13:43 46.46 46.50 46.46 46.49 4.6K
13:44 46.50 46.51 46.47 46.51 14.8K
13:45 46.51 46.53 46.51 46.52 14.8K
13:46 46.52 46.52 46.49 46.49 9.3K
13:47 46.50 46.50 46.47 46.49 11.2K
13:48 46.49 46.53 46.49 46.53 3.6K
13:49 46.53 46.53 46.51 46.52 8.5K
13:50 46.51 46.51 46.44 46.47 19.2K
13:51 46.47 46.47 46.46 46.47 4.6K
13:52 46.47 46.47 46.41 46.41 12.4K
13:53 46.42 46.42 46.38 46.40 22.2K
13:54 46.40 46.40 46.37 46.38 11.1K
13:55 46.36 46.37 46.35 46.37 44.0K
13:56 46.37 46.37 46.33 46.34 6.5K
13:57 46.34 46.36 46.34 46.36 8.7K
13:58 46.36 46.37 46.35 46.35 34.9K
13:59 46.36 46.37 46.34 46.37 2.9K
14:00 46.37 46.42 46.37 46.41 20.5K
14:01 46.42 46.42 46.37 46.41 7.5K
14:02 46.41 46.41 46.38 46.40 11.7K
14:03 46.40 46.40 46.34 46.35 10.5K
14:04 46.35 46.35 46.33 46.33 9.4K
14:05 46.33 46.36 46.33 46.35 9.2K
14:06 46.34 46.34 46.32 46.33 6.6K
14:07 46.30 46.36 46.30 46.34 11.6K
14:08 46.34 46.36 46.34 46.36 3.6K
14:09 46.33 46.36 46.32 46.36 15.8K
14:10 46.37 46.40 46.37 46.40 6.3K
14:11 46.41 46.46 46.41 46.45 13.6K
14:12 46.44 46.46 46.43 46.46 10.1K
14:13 46.46 46.50 46.46 46.47 7.3K
14:14 46.47 46.49 46.45 46.48 11.4K
14:15 46.49 46.49 46.46 46.47 4.6K
14:16 46.46 46.47 46.45 46.47 9.0K
14:17 46.47 46.49 46.46 46.49 3.8K
14:18 46.50 46.55 46.50 46.55 13.8K
14:19 46.54 46.55 46.54 46.54 6.7K
14:20 46.56 46.58 46.52 46.58 28.8K
14:21 46.56 46.57 46.53 46.55 11.9K
14:22 46.55 46.58 46.55 46.55 20.1K
14:23 46.56 46.60 46.56 46.60 14.0K
14:24 46.61 46.62 46.59 46.61 25.1K
14:25 46.59 46.59 46.56 46.59 7.2K
14:26 46.57 46.58 46.56 46.56 15.6K
14:27 46.58 46.63 46.58 46.63 12.4K
14:28 46.64 46.66 46.64 46.64 26.0K
14:29 46.64 46.65 46.61 46.61 6.9K
14:30 46.60 46.60 46.59 46.60 22.0K
14:31 46.62 46.62 46.59 46.59 8.8K
14:32 46.60 46.60 46.56 46.56 14.2K
14:33 46.56 46.57 46.53 46.54 3.4K
14:34 46.55 46.57 46.53 46.57 4.7K
14:35 46.59 46.65 46.59 46.63 14.3K
14:36 46.64 46.66 46.63 46.66 9.2K
14:37 46.64 46.66 46.64 46.65 15.7K
14:38 46.65 46.65 46.62 46.64 4.3K
14:39 46.64 46.64 46.60 46.62 4.0K
14:40 46.62 46.63 46.59 46.59 8.7K
14:41 46.64 46.65 46.63 46.64 5.8K
14:42 46.65 46.67 46.65 46.67 7.3K
14:43 46.68 46.68 46.64 46.66 16.6K
14:44 46.67 46.68 46.66 46.68 13.3K
14:45 46.66 46.67 46.65 46.65 9.7K
14:46 46.65 46.65 46.62 46.63 13.1K
14:47 46.62 46.68 46.62 46.68 15.4K
14:48 46.69 46.69 46.66 46.66 5.2K
14:49 46.66 46.67 46.66 46.67 2.2K
14:50 46.67 46.67 46.67 46.67 6.4K
14:51 46.68 46.70 46.68 46.69 8.4K
14:52 46.72 46.72 46.71 46.71 7.8K
14:53 46.72 46.73 46.72 46.73 4.7K
14:54 46.75 46.75 46.73 46.73 10.5K
14:55 46.75 46.79 46.75 46.79 54.8K
14:56 46.78 46.79 46.77 46.77 19.6K
14:57 46.78 46.80 46.77 46.79 9.3K
14:58 46.78 46.81 46.77 46.79 12.2K
14:59 46.79 46.80 46.79 46.78 13.0K
15:00 46.78 46.79 46.77 46.77 14.5K
15:01 46.77 46.77 46.72 46.74 13.3K
15:02 46.73 46.76 46.73 46.76 11.9K
15:03 46.77 46.81 46.77 46.81 21.7K
15:04 46.81 46.83 46.79 46.80 24.4K
15:05 46.80 46.83 46.79 46.82 11.8K
15:06 46.82 46.83 46.81 46.82 10.3K
15:07 46.81 46.81 46.80 46.81 4.8K
15:08 46.81 46.81 46.76 46.77 32.9K
15:09 46.77 46.78 46.73 46.74 16.2K
15:10 46.76 46.79 46.76 46.77 13.5K
15:11 46.80 46.82 46.79 46.82 4.7K
15:12 46.83 46.88 46.82 46.88 13.4K
15:13 46.88 46.88 46.84 46.87 9.9K
15:14 46.87 46.87 46.82 46.82 5.8K
15:15 46.82 46.87 46.82 46.87 14.0K
15:16 46.87 46.87 46.82 46.83 6.8K
15:17 46.84 46.87 46.84 46.87 9.3K
15:18 46.87 46.87 46.83 46.84 14.5K
15:19 46.84 46.84 46.81 46.82 4.0K
15:20 46.82 46.83 46.79 46.79 13.1K
15:21 46.78 46.79 46.75 46.77 13.1K
15:22 46.75 46.81 46.74 46.81 19.1K
15:23 46.80 46.80 46.76 46.79 7.3K
15:24 46.80 46.83 46.80 46.81 9.2K
15:25 46.82 46.85 46.82 46.85 21.9K
15:26 46.84 46.89 46.84 46.87 27.6K
15:27 46.88 46.88 46.83 46.83 11.2K
15:28 46.83 46.83 46.80 46.80 7.3K
15:29 46.81 46.83 46.80 46.83 6.1K
15:30 46.83 46.83 46.80 46.82 9.7K
15:31 46.83 46.87 46.83 46.87 10.7K
15:32 46.87 46.89 46.87 46.88 21.6K
15:33 46.88 46.90 46.88 46.90 16.9K
15:34 46.88 46.89 46.84 46.84 9.3K
15:35 46.82 46.82 46.79 46.82 19.7K
15:36 46.86 46.88 46.85 46.85 14.7K
15:37 46.85 46.85 46.85 46.85 3.1K
15:38 46.87 46.87 46.81 46.81 19.7K
15:39 46.81 46.91 46.81 46.91 39.2K
15:40 46.90 46.92 46.87 46.90 20.2K
15:41 46.86 46.90 46.85 46.86 33.9K
15:42 46.87 46.87 46.83 46.83 14.4K
15:43 46.82 46.83 46.81 46.83 16.3K
15:44 46.83 46.87 46.81 46.87 9.5K
15:45 46.87 46.93 46.87 46.91 31.1K
15:46 46.88 46.90 46.86 46.88 15.5K
15:47 46.88 46.92 46.88 46.89 13.6K
15:48 46.90 46.92 46.88 46.88 28.5K
15:49 46.89 46.92 46.89 46.92 16.2K
15:50 46.95 46.95 46.88 46.93 62.1K
15:51 46.94 47.00 46.94 46.99 50.0K
15:52 46.99 47.02 46.97 47.02 139.2K
15:53 46.98 47.02 46.98 47.00 69.6K
15:54 46.99 47.04 46.97 47.04 70.6K
15:55 46.94 47.02 46.92 47.02 115.8K
15:56 47.02 47.03 47.01 47.03 39.7K
15:57 47.03 47.05 47.00 47.00 71.0K
15:58 46.98 46.99 46.89 46.89 182.7K
15:59 46.89 46.89 46.80 46.84 386.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available