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 43.66 43.70 43.60 43.60 1,872.7K
09:31 43.59 43.86 43.59 43.73 162.6K
09:32 43.70 43.84 43.60 43.84 73.2K
09:33 43.84 43.88 43.76 43.86 50.1K
09:34 43.86 43.87 43.65 43.65 30.5K
09:35 43.68 43.68 43.54 43.58 101.1K
09:36 43.58 43.58 43.40 43.42 186.2K
09:37 43.42 43.50 43.35 43.35 95.6K
09:38 43.35 43.36 43.22 43.22 207.3K
09:39 43.23 43.31 43.16 43.16 119.4K
09:40 43.14 43.16 43.06 43.07 158.8K
09:41 43.08 43.11 42.98 43.06 212.7K
09:42 43.07 43.08 42.97 43.03 226.4K
09:43 43.05 43.09 42.90 42.90 120.7K
09:44 42.91 43.14 42.88 43.12 128.2K
09:45 43.07 43.37 43.07 43.36 157.7K
09:46 43.40 43.42 43.11 43.24 195.7K
09:47 43.28 43.51 43.28 43.48 55.2K
09:48 43.40 43.50 43.35 43.46 58.1K
09:49 43.45 43.48 43.36 43.38 67.6K
09:50 43.37 43.61 43.37 43.50 117.3K
09:51 43.55 43.60 43.30 43.30 126.3K
09:52 43.29 43.31 43.11 43.11 63.0K
09:53 43.17 43.27 43.17 43.20 53.0K
09:54 43.24 43.24 43.10 43.17 39.4K
09:55 43.19 43.34 43.14 43.29 30.4K
09:56 43.28 43.30 43.25 43.29 26.3K
09:57 43.26 43.28 43.19 43.27 27.7K
09:58 43.27 43.27 43.21 43.24 16.5K
09:59 43.26 43.39 43.26 43.39 23.3K
10:00 43.49 43.49 43.28 43.31 54.4K
10:01 43.32 43.54 43.31 43.54 44.5K
10:02 43.61 43.65 43.49 43.50 50.6K
10:03 43.47 43.53 43.47 43.47 29.3K
10:04 43.56 43.68 43.56 43.68 62.6K
10:05 43.69 43.69 43.60 43.68 47.2K
10:06 43.66 43.72 43.66 43.67 73.2K
10:07 43.73 43.77 43.72 43.75 76.1K
10:08 43.76 43.81 43.74 43.75 106.4K
10:09 43.78 43.85 43.78 43.84 18.5K
10:10 43.84 43.91 43.77 43.91 35.5K
10:11 43.88 43.98 43.87 43.88 71.0K
10:12 43.87 43.87 43.80 43.80 78.3K
10:13 43.84 43.85 43.77 43.85 50.2K
10:14 43.87 43.87 43.81 43.83 43.4K
10:15 43.89 44.00 43.88 43.98 74.7K
10:16 43.98 43.98 43.95 43.95 65.3K
10:17 43.95 43.95 43.88 43.93 86.5K
10:18 43.92 43.93 43.82 43.88 155.3K
10:19 43.88 43.95 43.88 43.92 49.7K
10:20 43.93 44.00 43.91 44.00 55.9K
10:21 43.99 44.07 43.96 44.03 47.4K
10:22 44.05 44.09 44.01 44.07 17.4K
10:23 44.08 44.09 44.05 44.05 18.7K
10:24 44.06 44.13 44.03 44.10 27.4K
10:25 44.10 44.10 44.00 44.03 68.6K
10:26 44.08 44.08 43.97 43.97 37.5K
10:27 43.97 44.04 43.97 44.02 38.1K
10:28 44.01 44.01 43.93 43.95 54.2K
10:29 43.96 43.96 43.89 43.93 36.4K
10:30 43.93 43.95 43.90 43.95 27.0K
10:31 43.94 43.94 43.89 43.92 17.4K
10:32 43.91 44.02 43.91 43.95 25.6K
10:33 43.96 43.99 43.93 43.99 11.1K
10:34 44.01 44.01 43.96 44.00 7.4K
10:35 43.96 44.02 43.96 43.96 18.5K
10:36 43.95 43.97 43.91 43.93 30.0K
10:37 43.89 43.93 43.88 43.93 18.8K
10:38 43.95 44.05 43.94 44.02 107.8K
10:39 44.02 44.11 44.02 44.06 21.6K
10:40 44.06 44.06 43.93 43.93 15.2K
10:41 43.97 43.97 43.92 43.95 13.8K
10:42 43.98 43.98 43.96 43.97 12.3K
10:43 43.95 44.01 43.95 43.99 9.9K
10:44 43.97 44.07 43.97 44.06 9.8K
10:45 44.04 44.04 43.99 44.02 6.0K
10:46 44.03 44.03 43.99 44.00 13.7K
10:47 44.01 44.08 44.01 44.07 7.4K
10:48 44.10 44.17 44.10 44.10 57.6K
10:49 44.12 44.17 44.12 44.17 60.4K
10:50 44.14 44.14 43.94 43.94 19.9K
10:51 43.98 44.02 43.97 43.98 16.4K
10:52 44.00 44.12 44.00 44.12 9.9K
10:53 44.11 44.12 44.04 44.04 12.8K
10:54 44.06 44.07 44.02 44.05 33.1K
10:55 44.08 44.11 44.08 44.11 3.3K
10:56 44.12 44.16 44.12 44.14 12.4K
10:57 44.14 44.18 44.14 44.18 14.9K
10:58 44.18 44.18 44.12 44.12 9.2K
10:59 44.11 44.12 44.10 44.12 10.7K
11:00 44.08 44.10 44.05 44.05 13.7K
11:01 44.05 44.08 44.04 44.05 3.2K
11:02 44.07 44.08 43.96 43.96 55.8K
11:03 43.97 43.99 43.95 43.95 25.4K
11:04 43.93 43.93 43.85 43.87 42.5K
11:05 43.87 43.96 43.85 43.96 25.7K
11:06 43.93 43.93 43.87 43.86 8.7K
11:07 43.88 43.88 43.79 43.79 24.3K
11:08 43.81 43.81 43.76 43.76 23.8K
11:09 43.79 43.84 43.79 43.83 14.0K
11:10 43.79 43.79 43.77 43.78 11.7K
11:11 43.80 43.88 43.80 43.88 54.4K
11:12 43.86 43.88 43.82 43.88 7.1K
11:13 43.86 43.93 43.86 43.93 14.2K
11:14 43.93 43.93 43.89 43.92 5.5K
11:15 43.91 43.91 43.88 43.89 7.8K
11:16 43.90 43.90 43.84 43.84 15.2K
11:17 43.83 43.91 43.83 43.87 22.2K
11:18 43.87 43.87 43.81 43.83 15.6K
11:19 43.84 43.85 43.81 43.82 12.7K
11:20 43.84 43.84 43.78 43.80 6.8K
11:21 43.80 43.80 43.70 43.70 16.5K
11:22 43.71 43.73 43.65 43.65 21.0K
11:23 43.66 43.68 43.64 43.67 18.3K
11:24 43.66 43.68 43.62 43.63 14.7K
11:25 43.62 43.64 43.60 43.60 38.2K
11:26 43.62 43.62 43.54 43.57 23.8K
11:27 43.56 43.56 43.48 43.52 44.6K
11:28 43.51 43.53 43.48 43.51 21.8K
11:29 43.52 43.54 43.50 43.53 15.6K
11:30 43.55 43.65 43.55 43.63 21.6K
11:31 43.61 43.62 43.54 43.60 41.1K
11:32 43.58 43.68 43.58 43.65 26.6K
11:33 43.66 43.74 43.66 43.71 39.2K
11:34 43.71 43.78 43.71 43.78 11.3K
11:35 43.80 43.90 43.80 43.89 31.2K
11:36 43.87 43.95 43.83 43.88 24.9K
11:37 43.90 43.95 43.89 43.92 11.0K
11:38 43.93 43.93 43.87 43.88 13.3K
11:39 43.89 43.99 43.89 43.99 16.1K
11:40 44.00 44.05 43.95 44.02 22.8K
11:41 44.04 44.06 44.03 44.06 27.5K
11:42 43.99 44.08 43.99 44.04 24.2K
11:43 44.05 44.13 44.05 44.10 26.2K
11:44 44.13 44.15 44.08 44.12 23.4K
11:45 44.11 44.11 44.08 44.11 6.6K
11:46 44.13 44.13 44.08 44.08 27.6K
11:47 44.09 44.10 44.06 44.10 10.6K
11:48 44.11 44.15 44.11 44.14 8.5K
11:49 44.15 44.17 44.12 44.16 10.8K
11:50 44.16 44.16 44.13 44.16 20.3K
11:51 44.17 44.19 44.12 44.14 19.7K
11:52 44.16 44.20 44.13 44.13 7.5K
11:53 44.15 44.17 44.12 44.12 7.3K
11:54 44.14 44.21 44.14 44.20 28.1K
11:55 44.22 44.23 44.18 44.23 31.5K
11:56 44.17 44.17 44.13 44.13 10.3K
11:57 44.13 44.15 44.10 44.12 8.4K
11:58 44.11 44.13 44.09 44.10 9.9K
11:59 44.10 44.16 44.10 44.16 9.4K
12:00 44.11 44.20 44.11 44.17 14.6K
12:01 44.13 44.15 44.11 44.12 5.8K
12:02 44.13 44.16 44.11 44.14 14.1K
12:03 44.11 44.11 44.04 44.05 14.8K
12:04 44.06 44.07 44.01 44.02 11.9K
12:05 44.01 44.05 44.00 44.00 38.3K
12:06 44.02 44.08 44.02 44.08 6.8K
12:07 44.04 44.04 43.99 43.99 10.0K
12:08 43.97 44.02 43.97 43.99 5.1K
12:09 43.98 44.01 43.98 44.00 5.2K
12:10 44.00 44.00 43.93 43.93 10.9K
12:11 43.95 43.96 43.93 43.96 11.2K
12:12 43.95 43.99 43.95 43.96 6.0K
12:13 43.98 43.98 43.94 43.94 11.0K
12:14 43.93 43.98 43.93 43.96 4.8K
12:15 43.96 44.02 43.95 44.02 27.1K
12:16 44.02 44.05 43.98 44.01 34.5K
12:17 44.01 44.04 43.99 44.04 7.7K
12:18 44.00 44.02 43.96 43.96 2.6K
12:19 43.98 43.99 43.94 43.95 5.8K
12:20 43.95 43.96 43.93 43.95 17.3K
12:21 43.93 43.93 43.89 43.91 18.7K
12:22 43.92 43.92 43.82 43.83 24.7K
12:23 43.83 43.83 43.79 43.79 9.7K
12:24 43.81 43.88 43.81 43.88 10.2K
12:25 43.91 43.91 43.86 43.89 21.0K
12:26 43.88 43.88 43.79 43.79 8.5K
12:27 43.81 43.83 43.79 43.81 6.1K
12:28 43.82 43.84 43.82 43.82 9.2K
12:29 43.82 43.82 43.80 43.82 14.5K
12:30 43.84 43.93 43.84 43.93 10.0K
12:31 43.92 44.02 43.92 43.98 20.5K
12:32 43.98 44.04 43.96 44.04 6.2K
12:33 44.05 44.06 44.01 44.04 32.9K
12:34 44.04 44.04 43.98 44.02 63.1K
12:35 44.01 44.01 43.99 44.01 4.7K
12:36 44.01 44.02 43.97 44.02 5.7K
12:37 43.96 44.00 43.95 44.00 4.3K
12:38 44.00 44.02 43.98 43.98 16.3K
12:39 43.97 44.03 43.96 43.96 5.8K
12:40 43.96 43.96 43.84 43.84 41.1K
12:41 43.86 43.89 43.85 43.85 12.4K
12:42 43.87 43.94 43.87 43.94 4.7K
12:43 43.90 43.93 43.88 43.89 7.2K
12:44 43.90 43.91 43.84 43.84 11.1K
12:45 43.83 43.88 43.82 43.88 10.7K
12:46 43.88 43.92 43.87 43.87 6.2K
12:47 43.87 43.87 43.83 43.84 7.4K
12:48 43.83 43.84 43.83 43.84 4.2K
12:49 43.83 43.84 43.80 43.81 42.7K
12:50 43.82 43.85 43.82 43.83 9.2K
12:51 43.83 43.83 43.81 43.82 4.2K
12:52 43.82 43.86 43.82 43.86 6.1K
12:53 43.85 43.85 43.81 43.82 3.9K
12:54 43.80 43.80 43.78 43.80 7.1K
12:55 43.81 43.85 43.81 43.84 8.6K
12:56 43.81 43.81 43.81 43.81 9.4K
12:57 43.87 43.87 43.85 43.86 5.4K
12:58 43.83 43.86 43.83 43.86 8.3K
12:59 43.84 43.84 43.81 43.82 11.7K
13:00 43.79 43.86 43.79 43.86 24.8K
13:01 43.83 43.89 43.82 43.89 11.2K
13:02 43.91 43.91 43.84 43.85 14.0K
13:03 43.86 43.87 43.82 43.84 4.6K
13:04 43.81 43.84 43.78 43.84 9.0K
13:05 43.81 43.88 43.81 43.88 12.1K
13:06 43.86 43.88 43.85 43.87 4.3K
13:07 43.90 43.92 43.87 43.92 13.0K
13:08 43.94 43.95 43.92 43.95 5.6K
13:09 43.94 43.94 43.89 43.91 4.3K
13:10 43.90 43.91 43.90 43.91 3.2K
13:11 43.92 43.92 43.87 43.87 6.0K
13:12 43.89 43.97 43.89 43.97 10.8K
13:13 43.97 44.02 43.97 44.02 28.9K
13:14 44.05 44.05 43.96 44.03 124.9K
13:15 44.01 44.01 43.88 43.92 30.0K
13:16 43.91 43.93 43.87 43.93 16.0K
13:17 43.94 44.07 43.94 44.07 19.0K
13:18 44.06 44.06 43.94 43.94 11.2K
13:19 43.94 43.94 43.87 43.87 8.5K
13:20 43.88 43.88 43.72 43.73 58.8K
13:21 43.72 43.72 43.61 43.61 52.4K
13:22 43.63 43.63 43.53 43.55 61.4K
13:23 43.59 43.60 43.53 43.60 18.0K
13:24 43.58 43.60 43.55 43.56 40.4K
13:25 43.58 43.78 43.57 43.74 35.0K
13:26 43.70 43.78 43.68 43.77 35.9K
13:27 43.72 43.72 43.69 43.69 11.1K
13:28 43.67 43.70 43.67 43.70 6.0K
13:29 43.69 43.72 43.69 43.72 3.3K
13:30 43.69 43.76 43.69 43.70 12.9K
13:31 43.72 43.72 43.68 43.68 22.5K
13:32 43.66 43.66 43.63 43.63 10.5K
13:33 43.61 43.65 43.61 43.64 7.1K
13:34 43.63 43.67 43.63 43.64 9.0K
13:35 43.63 43.64 43.60 43.62 22.2K
13:36 43.64 43.64 43.55 43.58 15.7K
13:37 43.58 43.64 43.55 43.64 30.9K
13:38 43.64 43.68 43.64 43.66 14.3K
13:39 43.69 43.69 43.63 43.63 9.2K
13:40 43.65 43.65 43.59 43.62 7.3K
13:41 43.62 43.62 43.59 43.59 3.8K
13:42 43.61 43.61 43.57 43.57 9.3K
13:43 43.54 43.57 43.52 43.56 15.3K
13:44 43.57 43.63 43.57 43.63 16.3K
13:45 43.63 43.63 43.55 43.55 17.2K
13:46 43.56 43.57 43.53 43.53 19.3K
13:47 43.53 43.53 43.49 43.50 12.7K
13:48 43.50 43.52 43.49 43.50 13.0K
13:49 43.51 43.51 43.43 43.43 18.8K
13:50 43.45 43.50 43.42 43.50 20.4K
13:51 43.46 43.46 43.42 43.43 8.5K
13:52 43.43 43.47 43.41 43.47 28.3K
13:53 43.48 43.51 43.48 43.50 8.3K
13:54 43.52 43.53 43.49 43.51 27.5K
13:55 43.54 43.55 43.49 43.50 37.9K
13:56 43.46 43.48 43.42 43.42 6.9K
13:57 43.39 43.41 43.34 43.35 14.9K
13:58 43.34 43.37 43.31 43.31 29.7K
13:59 43.30 43.34 43.29 43.32 13.5K
14:00 43.33 43.33 43.23 43.25 68.6K
14:01 43.26 43.30 43.22 43.22 28.4K
14:02 43.23 43.24 43.13 43.18 34.4K
14:03 43.18 43.18 43.11 43.12 41.1K
14:04 43.11 43.15 43.02 43.03 63.1K
14:05 43.03 43.15 43.02 43.15 55.6K
14:06 43.16 43.28 43.10 43.25 52.6K
14:07 43.21 43.23 43.18 43.18 18.6K
14:08 43.20 43.22 43.16 43.16 13.0K
14:09 43.16 43.17 43.13 43.14 18.4K
14:10 43.16 43.27 43.16 43.26 64.9K
14:11 43.27 43.33 43.25 43.28 39.8K
14:12 43.28 43.37 43.27 43.35 36.0K
14:13 43.37 43.37 43.31 43.35 18.6K
14:14 43.32 43.41 43.31 43.41 21.6K
14:15 43.39 43.52 43.39 43.52 64.4K
14:16 43.52 43.60 43.52 43.58 58.8K
14:17 43.59 43.65 43.59 43.63 56.9K
14:18 43.64 43.68 43.63 43.66 29.2K
14:19 43.68 43.70 43.66 43.66 18.3K
14:20 43.66 43.73 43.64 43.72 53.3K
14:21 43.74 43.77 43.73 43.77 17.6K
14:22 43.77 43.77 43.71 43.71 18.3K
14:23 43.71 43.71 43.64 43.69 29.0K
14:24 43.74 43.75 43.74 43.74 48.2K
14:25 43.75 43.80 43.74 43.80 22.9K
14:26 43.80 43.83 43.75 43.75 34.5K
14:27 43.75 43.76 43.71 43.72 47.6K
14:28 43.74 43.76 43.71 43.75 7.3K
14:29 43.72 43.76 43.72 43.75 4.1K
14:30 43.74 43.80 43.74 43.77 10.1K
14:31 43.79 43.80 43.76 43.78 7.5K
14:32 43.76 43.77 43.70 43.70 9.7K
14:33 43.72 43.72 43.62 43.67 17.3K
14:34 43.72 43.72 43.70 43.70 2.1K
14:35 43.70 43.72 43.69 43.72 4.8K
14:36 43.68 43.74 43.68 43.74 3.9K
14:37 43.73 43.80 43.73 43.76 8.8K
14:38 43.77 43.80 43.76 43.79 4.6K
14:39 43.81 43.85 43.81 43.83 16.0K
14:40 43.87 43.97 43.87 43.97 37.5K
14:41 43.97 44.01 43.97 43.99 20.4K
14:42 44.00 44.02 43.96 43.96 11.4K
14:43 43.98 44.01 43.98 43.98 10.3K
14:44 44.00 44.01 43.96 44.00 9.1K
14:45 44.02 44.04 43.92 43.92 34.5K
14:46 43.93 43.97 43.88 43.88 41.1K
14:47 43.89 43.91 43.83 43.83 13.2K
14:48 43.84 43.92 43.84 43.91 11.1K
14:49 43.89 43.96 43.89 43.96 14.4K
14:50 43.96 43.98 43.92 43.96 9.0K
14:51 43.95 43.98 43.95 43.98 11.9K
14:52 43.98 43.98 43.92 43.93 19.6K
14:53 43.97 44.01 43.96 43.98 20.9K
14:54 44.00 44.00 43.92 43.94 30.9K
14:55 43.96 44.02 43.96 44.02 20.4K
14:56 44.02 44.02 43.97 43.97 16.7K
14:57 43.95 43.99 43.95 43.95 22.4K
14:58 43.93 44.00 43.92 44.00 8.6K
14:59 44.00 44.01 43.96 43.96 15.0K
15:00 43.94 43.97 43.89 43.97 20.0K
15:01 43.97 43.97 43.89 43.89 17.6K
15:02 43.93 43.93 43.85 43.86 12.8K
15:03 43.85 43.86 43.82 43.85 39.6K
15:04 43.86 43.86 43.84 43.84 2.7K
15:05 43.82 43.86 43.81 43.85 9.4K
15:06 43.86 43.86 43.79 43.83 9.7K
15:07 43.81 43.81 43.79 43.79 10.9K
15:08 43.79 43.79 43.73 43.77 15.3K
15:09 43.76 43.76 43.73 43.73 8.9K
15:10 43.72 43.75 43.69 43.75 14.0K
15:11 43.75 43.80 43.75 43.80 9.5K
15:12 43.78 43.80 43.77 43.80 23.5K
15:13 43.80 43.81 43.77 43.77 17.8K
15:14 43.79 43.79 43.70 43.70 13.8K
15:15 43.73 43.76 43.72 43.76 20.7K
15:16 43.75 43.77 43.72 43.72 10.3K
15:17 43.72 43.73 43.70 43.70 9.3K
15:18 43.72 43.73 43.66 43.67 17.1K
15:19 43.67 43.68 43.65 43.66 7.9K
15:20 43.70 43.75 43.70 43.72 7.0K
15:21 43.68 43.70 43.62 43.62 20.8K
15:22 43.63 43.64 43.61 43.64 8.8K
15:23 43.65 43.67 43.64 43.64 7.2K
15:24 43.63 43.63 43.58 43.60 32.8K
15:25 43.60 43.64 43.59 43.64 23.9K
15:26 43.65 43.65 43.61 43.61 9.7K
15:27 43.61 43.65 43.60 43.64 12.5K
15:28 43.62 43.62 43.60 43.60 6.5K
15:29 43.64 43.69 43.64 43.69 6.9K
15:30 43.72 43.79 43.72 43.78 16.7K
15:31 43.78 43.78 43.74 43.77 6.5K
15:32 43.77 43.80 43.76 43.76 19.1K
15:33 43.75 43.76 43.69 43.69 9.4K
15:34 43.69 43.69 43.66 43.68 17.1K
15:35 43.67 43.68 43.64 43.64 18.3K
15:36 43.65 43.65 43.57 43.57 33.8K
15:37 43.58 43.60 43.56 43.60 11.1K
15:38 43.59 43.61 43.58 43.61 22.4K
15:39 43.62 43.67 43.60 43.67 19.7K
15:40 43.67 43.67 43.64 43.67 34.8K
15:41 43.67 43.67 43.62 43.63 13.1K
15:42 43.62 43.64 43.59 43.63 34.3K
15:43 43.66 43.69 43.63 43.69 72.3K
15:44 43.68 43.70 43.66 43.66 20.6K
15:45 43.67 43.71 43.67 43.69 20.7K
15:46 43.69 43.69 43.65 43.65 27.0K
15:47 43.66 43.70 43.66 43.70 22.6K
15:48 43.69 43.72 43.68 43.68 18.0K
15:49 43.70 43.74 43.69 43.73 29.2K
15:50 43.77 43.79 43.69 43.71 81.3K
15:51 43.70 43.74 43.69 43.71 34.7K
15:52 43.71 43.78 43.70 43.78 23.2K
15:53 43.78 43.84 43.78 43.83 26.5K
15:54 43.82 43.88 43.81 43.81 124.0K
15:55 43.75 43.80 43.69 43.80 158.5K
15:56 43.82 43.82 43.75 43.75 44.1K
15:57 43.77 43.83 43.77 43.81 82.2K
15:58 43.81 43.81 43.79 43.80 143.0K
15:59 43.82 43.87 43.81 43.87 357.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available