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 47.08 47.24 47.06 47.22 397.9K
09:31 47.25 47.43 47.25 47.42 114.2K
09:32 47.43 47.52 47.30 47.38 59.5K
09:33 47.38 47.48 47.38 47.38 30.3K
09:34 47.41 47.48 47.35 47.48 40.1K
09:35 47.48 47.56 47.43 47.43 102.2K
09:36 47.46 47.57 47.46 47.49 33.7K
09:37 47.52 47.52 47.46 47.46 71.1K
09:38 47.46 47.55 47.45 47.49 29.4K
09:39 47.49 47.57 47.49 47.53 19.1K
09:40 47.54 47.61 47.51 47.61 73.0K
09:41 47.65 47.67 47.49 47.55 91.4K
09:42 47.52 47.57 47.41 47.42 50.6K
09:43 47.43 47.51 47.38 47.39 76.6K
09:44 47.38 47.50 47.38 47.50 47.3K
09:45 47.51 47.59 47.51 47.59 27.4K
09:46 47.63 47.95 47.63 47.91 195.8K
09:47 47.92 47.99 47.91 47.96 61.6K
09:48 47.97 48.01 47.94 47.95 95.6K
09:49 47.97 48.06 47.97 48.05 44.7K
09:50 48.05 48.06 47.92 47.94 37.5K
09:51 48.01 48.11 48.00 48.10 77.4K
09:52 48.11 48.22 48.11 48.21 110.4K
09:53 48.23 48.23 48.13 48.18 65.6K
09:54 48.20 48.20 48.12 48.18 30.6K
09:55 48.21 48.21 48.09 48.13 33.3K
09:56 48.14 48.14 48.00 48.00 47.5K
09:57 48.04 48.06 47.96 48.06 70.8K
09:58 48.04 48.06 47.98 48.05 33.3K
09:59 48.09 48.09 48.02 48.09 59.4K
10:00 48.14 48.18 48.03 48.03 56.5K
10:01 48.05 48.05 48.00 48.04 23.6K
10:02 48.03 48.05 48.00 48.01 78.2K
10:03 48.02 48.02 47.86 47.86 114.8K
10:04 47.87 47.94 47.87 47.92 45.4K
10:05 47.93 48.06 47.92 48.04 38.2K
10:06 48.07 48.15 48.05 48.05 60.7K
10:07 48.09 48.09 48.04 48.04 15.0K
10:08 48.04 48.08 48.04 48.07 34.9K
10:09 48.07 48.17 48.07 48.14 29.0K
10:10 48.16 48.29 48.14 48.28 59.8K
10:11 48.28 48.35 48.26 48.26 59.8K
10:12 48.28 48.28 48.18 48.19 41.1K
10:13 48.20 48.20 48.10 48.10 20.4K
10:14 48.09 48.11 48.05 48.05 47.8K
10:15 48.05 48.05 47.94 48.05 34.1K
10:16 48.02 48.06 48.00 48.03 50.6K
10:17 48.00 48.00 47.95 47.97 15.4K
10:18 48.00 48.00 47.96 48.00 23.4K
10:19 47.99 48.02 47.95 47.99 24.2K
10:20 47.98 47.99 47.95 47.96 16.3K
10:21 47.96 48.01 47.82 47.84 43.8K
10:22 47.86 47.88 47.82 47.87 24.3K
10:23 47.89 47.89 47.83 47.89 22.8K
10:24 47.90 47.94 47.86 47.88 19.1K
10:25 47.90 47.90 47.78 47.79 29.8K
10:26 47.77 47.81 47.75 47.75 8.3K
10:27 47.78 47.83 47.77 47.83 13.6K
10:28 47.81 47.82 47.79 47.82 13.5K
10:29 47.81 47.83 47.70 47.80 62.6K
10:30 47.81 47.81 47.74 47.76 26.0K
10:31 47.77 47.81 47.76 47.78 6.8K
10:32 47.77 47.83 47.77 47.78 21.1K
10:33 47.83 47.84 47.78 47.78 8.5K
10:34 47.79 47.79 47.75 47.75 7.0K
10:35 47.73 47.73 47.68 47.70 21.5K
10:36 47.72 47.80 47.72 47.79 9.0K
10:37 47.80 47.93 47.80 47.93 28.2K
10:38 47.92 47.95 47.90 47.91 34.3K
10:39 47.89 47.93 47.87 47.93 11.0K
10:40 47.94 48.05 47.94 47.99 34.2K
10:41 48.01 48.09 48.00 48.09 8.5K
10:42 48.08 48.10 48.01 48.09 15.6K
10:43 48.14 48.18 48.13 48.16 13.5K
10:44 48.17 48.23 48.17 48.20 22.4K
10:45 48.20 48.21 48.13 48.14 20.8K
10:46 48.18 48.20 48.17 48.18 17.9K
10:47 48.17 48.18 48.12 48.13 15.1K
10:48 48.11 48.17 48.11 48.14 15.1K
10:49 48.15 48.26 48.15 48.25 18.4K
10:50 48.24 48.24 48.17 48.17 10.2K
10:51 48.16 48.16 48.10 48.15 13.6K
10:52 48.16 48.18 48.13 48.13 16.0K
10:53 48.13 48.15 48.11 48.13 19.1K
10:54 48.14 48.19 48.14 48.18 14.4K
10:55 48.18 48.28 48.18 48.28 7.6K
10:56 48.27 48.29 48.24 48.25 18.6K
10:57 48.25 48.29 48.21 48.23 24.1K
10:58 48.24 48.24 48.18 48.20 15.3K
10:59 48.22 48.23 48.22 48.23 4.9K
11:00 48.20 48.20 48.07 48.08 20.6K
11:01 48.11 48.11 48.02 48.04 38.8K
11:02 48.04 48.07 47.99 47.99 21.2K
11:03 47.97 48.03 47.96 48.00 14.5K
11:04 48.01 48.02 47.97 47.98 13.8K
11:05 47.99 48.07 47.99 48.07 13.2K
11:06 48.08 48.08 47.99 48.01 15.9K
11:07 48.00 48.02 47.91 47.95 19.0K
11:08 47.96 47.96 47.93 47.95 20.8K
11:09 47.89 47.93 47.89 47.90 10.9K
11:10 47.89 47.94 47.89 47.89 17.1K
11:11 47.92 47.96 47.90 47.96 8.4K
11:12 47.95 48.02 47.95 48.00 18.9K
11:13 48.01 48.01 47.96 47.97 24.3K
11:14 47.98 47.98 47.92 47.95 12.9K
11:15 47.95 47.96 47.89 47.93 6.2K
11:16 47.94 47.96 47.89 47.91 13.7K
11:17 47.93 47.98 47.93 47.97 7.6K
11:18 47.98 48.04 47.98 48.04 11.2K
11:19 48.04 48.04 47.95 47.95 19.2K
11:20 47.96 47.96 47.90 47.91 7.4K
11:21 47.91 47.93 47.89 47.93 62.4K
11:22 47.89 47.89 47.86 47.86 14.6K
11:23 47.86 47.88 47.83 47.84 6.4K
11:24 47.85 47.89 47.84 47.84 10.2K
11:25 47.85 47.86 47.81 47.82 12.5K
11:26 47.84 47.84 47.80 47.80 9.2K
11:27 47.79 47.79 47.73 47.73 78.4K
11:28 47.75 47.78 47.73 47.78 30.0K
11:29 47.77 47.79 47.76 47.77 7.8K
11:30 47.77 47.80 47.75 47.80 6.3K
11:31 47.78 47.86 47.78 47.80 12.0K
11:32 47.77 47.83 47.77 47.80 13.2K
11:33 47.81 47.86 47.81 47.81 19.8K
11:34 47.78 47.79 47.77 47.77 11.3K
11:35 47.77 47.81 47.76 47.77 7.3K
11:36 47.80 47.80 47.78 47.80 3.4K
11:37 47.81 47.87 47.81 47.86 10.5K
11:38 47.84 47.84 47.78 47.80 13.6K
11:39 47.82 47.86 47.82 47.84 8.1K
11:40 47.83 47.84 47.82 47.84 7.8K
11:41 47.83 47.83 47.71 47.73 18.8K
11:42 47.74 47.74 47.70 47.71 21.0K
11:43 47.69 47.70 47.66 47.69 23.6K
11:44 47.68 47.74 47.68 47.71 6.2K
11:45 47.71 47.71 47.68 47.69 5.6K
11:46 47.68 47.70 47.63 47.64 14.1K
11:47 47.64 47.64 47.62 47.61 9.8K
11:48 47.61 47.61 47.53 47.55 54.2K
11:49 47.54 47.57 47.53 47.57 13.2K
11:50 47.56 47.64 47.56 47.63 16.0K
11:51 47.63 47.65 47.55 47.55 44.6K
11:52 47.50 47.54 47.50 47.54 11.6K
11:53 47.55 47.55 47.52 47.52 24.4K
11:54 47.50 47.55 47.50 47.54 67.5K
11:55 47.54 47.62 47.54 47.62 8.9K
11:56 47.61 47.62 47.54 47.55 9.2K
11:57 47.55 47.62 47.55 47.60 5.5K
11:58 47.57 47.60 47.57 47.60 4.3K
11:59 47.58 47.58 47.56 47.57 10.7K
12:00 47.60 47.61 47.58 47.61 3.0K
12:01 47.60 47.62 47.58 47.58 6.9K
12:02 47.59 47.61 47.59 47.60 4.5K
12:03 47.60 47.64 47.60 47.63 12.5K
12:04 47.62 47.68 47.62 47.68 17.8K
12:05 47.68 47.74 47.66 47.72 12.7K
12:06 47.73 47.73 47.68 47.70 9.3K
12:07 47.72 47.72 47.59 47.61 19.7K
12:08 47.62 47.64 47.56 47.58 12.0K
12:09 47.59 47.63 47.58 47.62 12.8K
12:10 47.61 47.61 47.50 47.50 74.8K
12:11 47.53 47.55 47.53 47.55 5.2K
12:12 47.54 47.56 47.50 47.50 11.5K
12:13 47.50 47.52 47.48 47.51 22.4K
12:14 47.51 47.59 47.49 47.59 15.5K
12:15 47.56 47.58 47.51 47.52 109.6K
12:16 47.51 47.53 47.45 47.44 102.8K
12:17 47.48 47.51 47.47 47.50 67.9K
12:18 47.50 47.54 47.50 47.54 97.2K
12:19 47.54 47.62 47.54 47.62 10.2K
12:20 47.64 47.69 47.64 47.69 11.1K
12:21 47.70 47.74 47.70 47.73 18.7K
12:22 47.73 47.74 47.68 47.68 16.5K
12:23 47.67 47.67 47.61 47.63 22.1K
12:24 47.64 47.68 47.64 47.68 5.9K
12:25 47.66 47.67 47.64 47.64 5.8K
12:26 47.63 47.71 47.63 47.71 9.4K
12:27 47.71 47.76 47.71 47.75 20.1K
12:28 47.76 47.76 47.70 47.72 22.6K
12:29 47.70 47.70 47.67 47.67 4.0K
12:30 47.67 47.67 47.57 47.57 8.5K
12:31 47.59 47.59 47.54 47.57 12.1K
12:32 47.58 47.60 47.57 47.60 5.2K
12:33 47.65 47.71 47.65 47.71 7.1K
12:34 47.72 47.77 47.72 47.77 25.1K
12:35 47.75 47.75 47.55 47.60 62.8K
12:36 47.58 47.58 47.39 47.49 45.7K
12:37 47.55 47.56 47.51 47.56 13.2K
12:38 47.61 47.72 47.61 47.67 14.6K
12:39 47.70 47.70 47.63 47.65 7.9K
12:40 47.68 47.68 47.55 47.55 15.2K
12:41 47.57 47.67 47.57 47.67 9.6K
12:42 47.69 47.74 47.67 47.74 11.5K
12:43 47.69 47.69 47.63 47.63 10.2K
12:44 47.59 47.64 47.59 47.64 7.7K
12:45 47.63 47.70 47.63 47.67 11.4K
12:46 47.67 47.70 47.65 47.69 9.9K
12:47 47.70 47.73 47.70 47.72 21.0K
12:48 47.72 47.72 47.69 47.70 18.5K
12:49 47.71 47.75 47.71 47.72 28.2K
12:50 47.74 47.77 47.69 47.69 10.0K
12:51 47.70 47.74 47.69 47.70 40.7K
12:52 47.75 47.76 47.75 47.75 10.1K
12:53 47.73 47.77 47.73 47.74 6.9K
12:54 47.76 47.80 47.75 47.78 16.8K
12:55 47.76 47.76 47.66 47.66 17.8K
12:56 47.60 47.66 47.60 47.62 17.3K
12:57 47.62 47.65 47.61 47.65 18.3K
12:58 47.67 47.72 47.61 47.63 24.2K
12:59 47.62 47.62 47.57 47.61 25.4K
13:00 47.66 47.68 47.57 47.57 5.3K
13:01 47.60 47.62 47.58 47.58 10.0K
13:02 47.62 47.62 47.53 47.54 23.7K
13:03 47.53 47.59 47.53 47.53 19.9K
13:04 47.50 47.50 47.44 47.44 18.2K
13:05 47.46 47.55 47.46 47.49 12.4K
13:06 47.48 47.52 47.48 47.51 6.0K
13:07 47.48 47.48 47.45 47.45 11.8K
13:08 47.44 47.48 47.44 47.47 9.0K
13:09 47.47 47.54 47.47 47.53 8.4K
13:10 47.54 47.55 47.53 47.55 26.5K
13:11 47.53 47.53 47.47 47.48 8.7K
13:12 47.45 47.53 47.45 47.52 21.5K
13:13 47.52 47.53 47.51 47.51 16.9K
13:14 47.51 47.51 47.49 47.49 3.1K
13:15 47.52 47.53 47.44 47.47 8.5K
13:16 47.47 47.47 47.42 47.42 8.3K
13:17 47.43 47.46 47.42 47.42 12.2K
13:18 47.43 47.44 47.34 47.36 134.5K
13:19 47.35 47.40 47.35 47.39 45.7K
13:20 47.39 47.39 47.24 47.25 56.1K
13:21 47.27 47.36 47.27 47.36 14.4K
13:22 47.36 47.38 47.36 47.36 120.7K
13:23 47.36 47.36 47.33 47.35 222.3K
13:24 47.38 47.40 47.31 47.37 112.1K
13:25 47.35 47.38 47.32 47.33 11.1K
13:26 47.30 47.34 47.22 47.26 27.3K
13:27 47.25 47.25 47.10 47.10 117.6K
13:28 47.10 47.13 47.03 47.03 76.1K
13:29 47.05 47.07 47.02 47.02 70.1K
13:30 46.99 47.04 46.96 47.00 67.7K
13:31 47.00 47.00 46.92 46.96 34.1K
13:32 46.97 47.06 46.95 47.03 38.6K
13:33 47.03 47.12 47.01 47.06 94.2K
13:34 47.05 47.05 46.89 46.89 68.5K
13:35 46.90 46.91 46.79 46.80 32.5K
13:36 46.81 46.81 46.69 46.71 80.1K
13:37 46.74 46.75 46.66 46.69 29.6K
13:38 46.72 46.79 46.69 46.69 50.6K
13:39 46.68 46.70 46.56 46.57 46.3K
13:40 46.54 46.64 46.50 46.50 97.3K
13:41 46.52 46.53 46.40 46.42 145.1K
13:42 46.50 46.63 46.49 46.60 63.1K
13:43 46.58 46.61 46.46 46.60 34.9K
13:44 46.59 46.60 46.39 46.41 50.6K
13:45 46.46 46.50 46.36 46.45 44.4K
13:46 46.41 46.47 46.31 46.34 39.0K
13:47 46.36 46.53 46.36 46.53 41.9K
13:48 46.52 46.62 46.48 46.61 41.9K
13:49 46.59 46.66 46.59 46.62 127.8K
13:50 46.55 46.66 46.53 46.66 228.5K
13:51 46.63 46.68 46.51 46.56 36.1K
13:52 46.57 46.58 46.44 46.48 42.0K
13:53 46.48 46.54 46.44 46.47 33.4K
13:54 46.48 46.51 46.45 46.49 23.6K
13:55 46.49 46.61 46.47 46.55 38.8K
13:56 46.58 46.58 46.51 46.55 21.7K
13:57 46.51 46.59 46.51 46.59 11.5K
13:58 46.56 46.64 46.56 46.61 52.2K
13:59 46.62 46.62 46.53 46.53 14.3K
14:00 46.54 46.54 46.46 46.47 31.3K
14:01 46.49 46.58 46.41 46.57 61.9K
14:02 46.59 46.72 46.59 46.68 34.9K
14:03 46.68 46.68 46.51 46.51 29.2K
14:04 46.54 46.54 46.49 46.51 13.4K
14:05 46.52 46.52 46.42 46.46 16.4K
14:06 46.46 46.59 46.45 46.54 18.4K
14:07 46.53 46.59 46.51 46.57 7.4K
14:08 46.59 46.61 46.55 46.56 27.2K
14:09 46.54 46.56 46.53 46.54 14.4K
14:10 46.53 46.59 46.51 46.52 10.0K
14:11 46.54 46.56 46.48 46.48 21.7K
14:12 46.50 46.58 46.50 46.50 10.7K
14:13 46.47 46.53 46.47 46.53 9.6K
14:14 46.53 46.53 46.47 46.47 4.8K
14:15 46.46 46.49 46.44 46.45 17.3K
14:16 46.44 46.45 46.34 46.34 92.2K
14:17 46.36 46.36 46.29 46.30 26.2K
14:18 46.31 46.33 46.31 46.33 16.9K
14:19 46.32 46.32 46.23 46.24 15.6K
14:20 46.28 46.34 46.27 46.27 35.2K
14:21 46.28 46.28 46.21 46.23 21.3K
14:22 46.22 46.28 46.21 46.26 17.9K
14:23 46.31 46.31 46.26 46.26 18.7K
14:24 46.28 46.32 46.26 46.28 10.5K
14:25 46.33 46.45 46.33 46.45 21.2K
14:26 46.43 46.46 46.41 46.46 13.0K
14:27 46.43 46.48 46.40 46.45 15.6K
14:28 46.45 46.45 46.37 46.41 11.5K
14:29 46.42 46.42 46.35 46.38 6.7K
14:30 46.37 46.47 46.35 46.47 9.0K
14:31 46.50 46.57 46.49 46.57 19.7K
14:32 46.51 46.57 46.51 46.56 10.6K
14:33 46.56 46.57 46.52 46.57 9.7K
14:34 46.58 46.59 46.56 46.57 14.3K
14:35 46.58 46.61 46.58 46.60 8.3K
14:36 46.62 46.66 46.62 46.66 7.1K
14:37 46.66 46.66 46.55 46.55 15.2K
14:38 46.59 46.62 46.59 46.61 4.6K
14:39 46.57 46.57 46.47 46.50 12.8K
14:40 46.49 46.50 46.48 46.50 9.1K
14:41 46.49 46.51 46.44 46.46 10.3K
14:42 46.50 46.54 46.50 46.52 20.1K
14:43 46.51 46.56 46.51 46.54 6.8K
14:44 46.53 46.55 46.50 46.55 4.4K
14:45 46.55 46.61 46.53 46.61 121.1K
14:46 46.65 46.67 46.61 46.67 13.4K
14:47 46.66 46.70 46.66 46.69 22.8K
14:48 46.68 46.68 46.64 46.65 8.1K
14:49 46.65 46.65 46.55 46.55 6.1K
14:50 46.57 46.59 46.51 46.53 16.4K
14:51 46.52 46.55 46.48 46.51 17.3K
14:52 46.50 46.50 46.50 46.50 1.3K
14:53 46.49 46.49 46.42 46.45 7.0K
14:54 46.48 46.53 46.48 46.49 30.8K
14:55 46.48 46.48 46.41 46.42 80.3K
14:56 46.44 46.44 46.37 46.37 14.3K
14:57 46.37 46.37 46.27 46.27 16.4K
14:58 46.28 46.32 46.28 46.32 16.1K
14:59 46.29 46.31 46.26 46.31 20.9K
15:00 46.33 46.48 46.33 46.48 66.0K
15:01 46.49 46.53 46.49 46.51 14.6K
15:02 46.50 46.50 46.37 46.38 7.3K
15:03 46.38 46.41 46.37 46.40 7.9K
15:04 46.41 46.41 46.33 46.33 9.7K
15:05 46.35 46.36 46.35 46.35 7.4K
15:06 46.32 46.39 46.32 46.39 9.2K
15:07 46.36 46.41 46.36 46.37 7.3K
15:08 46.37 46.37 46.27 46.27 9.1K
15:09 46.28 46.31 46.28 46.31 19.4K
15:10 46.31 46.37 46.30 46.34 15.2K
15:11 46.34 46.37 46.30 46.36 7.7K
15:12 46.35 46.42 46.35 46.42 17.6K
15:13 46.41 46.49 46.41 46.49 10.8K
15:14 46.46 46.46 46.43 46.43 8.8K
15:15 46.44 46.48 46.43 46.43 17.9K
15:16 46.42 46.51 46.42 46.51 42.5K
15:17 46.52 46.56 46.52 46.54 19.8K
15:18 46.54 46.54 46.53 46.54 5.6K
15:19 46.54 46.55 46.52 46.52 5.6K
15:20 46.52 46.52 46.44 46.44 8.7K
15:21 46.42 46.42 46.33 46.33 17.5K
15:22 46.35 46.41 46.34 46.40 9.2K
15:23 46.41 46.43 46.39 46.43 10.5K
15:24 46.42 46.43 46.41 46.41 10.7K
15:25 46.42 46.42 46.37 46.37 10.0K
15:26 46.42 46.44 46.40 46.40 7.4K
15:27 46.39 46.39 46.33 46.37 6.1K
15:28 46.35 46.40 46.35 46.36 6.7K
15:29 46.36 46.38 46.34 46.34 9.1K
15:30 46.35 46.36 46.30 46.34 36.5K
15:31 46.33 46.33 46.29 46.32 10.5K
15:32 46.33 46.40 46.32 46.40 10.5K
15:33 46.42 46.45 46.42 46.42 14.9K
15:34 46.42 46.43 46.38 46.42 9.3K
15:35 46.39 46.39 46.36 46.39 10.9K
15:36 46.41 46.42 46.39 46.42 6.4K
15:37 46.43 46.43 46.41 46.41 5.3K
15:38 46.41 46.41 46.40 46.41 3.0K
15:39 46.37 46.52 46.37 46.52 27.6K
15:40 46.50 46.51 46.44 46.46 13.5K
15:41 46.48 46.54 46.48 46.50 36.5K
15:42 46.50 46.55 46.50 46.54 7.7K
15:43 46.55 46.56 46.52 46.55 25.4K
15:44 46.54 46.55 46.52 46.53 8.7K
15:45 46.55 46.65 46.55 46.65 21.8K
15:46 46.63 46.64 46.57 46.57 78.2K
15:47 46.57 46.57 46.48 46.50 93.2K
15:48 46.50 46.52 46.49 46.51 11.5K
15:49 46.51 46.57 46.51 46.57 7.3K
15:50 46.59 46.59 46.49 46.55 67.4K
15:51 46.57 46.66 46.57 46.64 80.7K
15:52 46.67 46.75 46.67 46.71 47.2K
15:53 46.67 46.73 46.65 46.69 79.1K
15:54 46.66 46.72 46.65 46.68 30.6K
15:55 46.61 46.61 46.47 46.50 82.1K
15:56 46.50 46.51 46.46 46.46 34.9K
15:57 46.46 46.50 46.38 46.40 42.2K
15:58 46.40 46.40 46.35 46.36 75.2K
15:59 46.37 46.46 46.37 46.43 231.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available