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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.11 31.90 30.74 31.70 7.2M
2022-12-29 30.35 32.20 30.19 32.01 6.7M
2022-12-28 31.26 31.70 29.67 29.76 8.4M
2022-12-27 31.87 31.96 30.88 31.24 7.1M
2022-12-23 31.40 31.90 30.76 31.86 7.7M
2022-12-22 31.86 31.94 29.83 31.48 10.4M
2022-12-21 31.97 33.25 31.85 32.73 7.6M
2022-12-20 30.50 31.75 30.24 31.17 7.4M
2022-12-19 32.21 32.47 30.50 30.81 6.6M
2022-12-16 31.90 32.51 31.13 32.08 8.5M
2022-12-15 34.33 34.59 32.48 32.91 9.1M
2022-12-14 36.23 37.17 34.73 35.54 11.3M
2022-12-13 38.83 39.34 35.54 36.28 15.2M
2022-12-12 34.30 35.60 33.84 35.43 7.3M
2022-12-09 34.90 35.49 34.16 34.19 8.0M
2022-12-08 35.45 36.56 34.77 35.54 7.7M
2022-12-07 34.92 35.93 34.55 34.82 9.3M
2022-12-06 36.80 36.86 34.52 35.11 7.0M
2022-12-05 39.40 39.51 36.39 36.81 9.2M
2022-12-02 37.85 40.64 37.81 40.15 9.2M
2022-12-01 40.24 40.91 38.95 39.48 9.3M
2022-11-30 36.91 39.78 35.78 39.74 13.0M
2022-11-29 36.51 37.49 36.50 36.75 7.5M
2022-11-28 37.88 38.35 36.10 36.42 8.6M
2022-11-25 38.44 39.25 38.21 38.85 3.6M
2022-11-23 38.00 38.92 37.54 38.51 8.0M
2022-11-22 37.69 38.43 36.84 38.33 6.9M
2022-11-21 37.08 37.36 36.28 37.13 5.7M
2022-11-18 38.21 38.66 37.01 37.68 10.3M
2022-11-17 36.43 37.27 35.77 37.07 9.5M
2022-11-16 39.61 39.64 37.76 38.09 10.1M
2022-11-15 40.43 41.48 39.33 40.29 13.4M
2022-11-14 39.13 40.42 38.42 38.61 10.8M
2022-11-11 39.22 41.08 39.12 39.84 13.0M
2022-11-10 36.98 38.98 36.53 38.93 13.3M
2022-11-09 34.89 35.28 32.67 32.88 10.0M
2022-11-08 36.23 37.26 34.53 35.83 10.4M
2022-11-07 35.98 36.46 34.75 35.85 8.9M
2022-11-04 35.44 36.07 33.48 35.35 15.4M
2022-11-03 33.40 34.93 32.69 34.08 9.8M
2022-11-02 38.03 39.40 34.65 34.68 18.5M
2022-11-01 39.54 39.80 38.06 38.57 12.6M
2022-10-31 37.72 38.95 37.25 38.37 12.8M
2022-10-28 36.26 38.42 35.61 38.26 13.4M
2022-10-27 36.77 37.58 35.71 35.83 16.4M
2022-10-26 35.93 37.79 35.39 35.84 16.2M
2022-10-25 32.76 35.70 32.73 35.28 14.2M
2022-10-24 32.58 32.93 31.32 32.67 13.6M
2022-10-21 30.48 32.50 29.82 32.25 18.5M
2022-10-20 31.57 32.77 29.98 30.29 18.7M
2022-10-19 32.24 32.75 30.45 31.53 14.9M
2022-10-18 34.12 34.93 32.38 33.20 17.9M
2022-10-17 31.04 32.31 31.00 32.07 13.1M
2022-10-14 32.56 33.23 29.23 29.31 16.8M
2022-10-13 27.91 32.27 27.12 31.81 20.1M
2022-10-12 30.00 30.29 28.71 29.67 11.2M
2022-10-11 29.50 31.18 28.35 29.91 12.5M
2022-10-10 30.76 30.92 29.31 29.89 9.6M
2022-10-07 32.32 32.61 30.00 30.40 12.8M
2022-10-06 33.42 34.77 32.88 33.38 11.1M
2022-10-05 33.18 34.33 32.01 33.98 15.3M
2022-10-04 32.80 34.77 32.80 34.76 14.0M
2022-10-03 30.01 31.56 28.93 31.07 16.4M
2022-09-30 29.23 31.20 28.76 28.81 15.2M
2022-09-29 30.34 30.43 28.14 29.42 16.1M
2022-09-28 29.35 32.10 29.01 31.58 16.5M
2022-09-27 29.58 30.33 28.07 28.83 15.3M
2022-09-26 29.24 31.09 28.23 28.52 12.4M
2022-09-23 30.68 30.82 28.47 29.72 14.3M
2022-09-22 34.20 34.55 31.69 32.07 13.8M
2022-09-21 36.85 37.89 34.40 34.43 12.8M
2022-09-20 36.50 36.60 35.21 36.08 8.1M
2022-09-19 35.47 37.74 35.44 37.61 6.6M
2022-09-16 36.75 37.11 35.34 36.60 9.8M
2022-09-15 38.52 40.33 37.86 38.37 7.7M
2022-09-14 39.01 39.45 37.71 39.30 5.1M
2022-09-13 40.59 41.30 38.29 38.80 8.4M
2022-09-12 43.25 44.08 42.79 43.96 5.8M
2022-09-09 41.04 42.55 40.90 42.39 6.3M
2022-09-08 38.04 40.07 37.37 40.02 8.8M
2022-09-07 36.45 39.23 36.42 39.06 7.6M
2022-09-06 38.14 38.40 36.17 36.73 6.9M
2022-09-02 40.00 40.27 37.19 37.80 13.8M
2022-09-01 38.93 38.97 37.01 38.72 10.9M
2022-08-31 40.98 41.53 39.84 40.05 8.6M
2022-08-30 42.99 43.10 40.06 40.78 9.9M
2022-08-29 42.50 43.81 42.15 42.61 5.6M
2022-08-26 48.59 48.64 43.56 43.76 9.9M
2022-08-25 47.19 48.65 46.89 48.62 6.6M
2022-08-24 45.36 47.12 44.88 46.52 6.2M
2022-08-23 45.44 46.86 45.06 45.45 6.5M
2022-08-22 46.27 46.51 44.77 45.22 7.0M
2022-08-19 49.96 50.13 47.78 48.22 7.2M
2022-08-18 50.71 51.81 50.00 51.54 7.3M
2022-08-17 51.47 51.94 49.59 50.56 9.1M
2022-08-16 52.84 54.05 51.71 53.24 6.6M
2022-08-15 51.56 53.40 51.08 53.34 6.3M
2022-08-12 50.48 52.84 49.90 52.80 6.4M
2022-08-11 50.58 52.17 49.53 49.77 7.9M
2022-08-10 47.83 49.48 47.44 49.27 7.8M
2022-08-09 46.76 46.84 44.61 45.36 6.0M
2022-08-08 46.83 48.62 46.64 47.34 6.9M
2022-08-05 43.53 46.02 43.28 45.89 7.5M
2022-08-04 45.22 45.34 44.19 44.92 5.9M
2022-08-03 44.16 45.40 43.70 45.11 6.6M
2022-08-02 42.85 44.63 42.17 43.26 7.1M
2022-08-01 42.47 44.17 41.33 43.37 7.8M
2022-07-29 42.60 43.76 41.93 43.41 8.2M
2022-07-28 41.47 42.69 39.76 42.55 9.0M
2022-07-27 39.01 41.40 38.68 40.84 8.9M
2022-07-26 38.57 38.82 37.76 38.26 5.4M
2022-07-25 38.73 39.28 37.69 38.98 6.3M
2022-07-22 40.61 40.85 37.44 38.37 8.0M
2022-07-21 39.03 40.37 38.00 40.32 7.4M
2022-07-20 37.98 39.94 37.78 39.74 9.7M
2022-07-19 35.61 38.08 35.58 37.93 9.3M
2022-07-18 35.84 36.55 34.02 34.33 7.2M
2022-07-15 33.75 34.79 32.46 34.66 7.9M
2022-07-14 32.16 32.88 31.13 32.65 10.4M
2022-07-13 32.38 34.23 32.17 33.67 10.1M
2022-07-12 33.82 34.88 33.22 33.78 7.9M
2022-07-11 35.45 35.91 33.84 34.08 6.6M
2022-07-08 35.99 37.17 35.09 36.33 8.2M
2022-07-07 34.72 36.55 34.71 36.34 6.9M
2022-07-06 34.50 35.25 32.87 33.93 10.2M
2022-07-05 32.25 34.72 31.09 34.71 9.5M
2022-07-01 32.51 34.10 31.70 33.89 12.1M
2022-06-30 31.99 33.84 31.16 32.80 11.7M
2022-06-29 34.60 34.71 32.47 33.49 9.6M
2022-06-28 37.34 38.11 34.50 34.61 9.8M
2022-06-27 36.56 37.39 35.65 36.65 8.8M
2022-06-24 33.94 36.20 33.75 36.14 10.3M
2022-06-23 32.21 33.34 31.27 33.15 12.3M
2022-06-22 30.89 32.81 30.60 32.00 12.6M
2022-06-21 32.12 33.25 31.43 32.13 11.0M
2022-06-17 30.14 31.81 29.74 30.56 13.1M
2022-06-16 32.33 32.58 29.20 29.85 15.8M
2022-06-15 34.26 35.96 32.80 34.67 13.2M
2022-06-14 34.00 34.33 32.25 33.32 12.1M
2022-06-13 36.00 36.84 33.14 33.75 13.6M
2022-06-10 40.64 41.33 38.61 39.26 11.1M
2022-06-09 44.85 45.30 42.73 42.77 7.0M
2022-06-08 47.09 47.64 44.91 45.62 7.8M
2022-06-07 44.46 47.81 44.16 47.76 8.7M
2022-06-06 46.56 46.61 44.84 45.60 7.2M
2022-06-03 45.19 45.66 44.09 45.07 8.4M
2022-06-02 43.28 46.24 43.02 46.20 9.0M
2022-06-01 44.52 45.02 41.36 43.13 12.0M
2022-05-31 44.99 45.30 42.98 43.79 12.0M
2022-05-27 42.85 45.55 42.65 45.53 9.6M
2022-05-26 40.26 42.88 40.17 42.12 12.1M
2022-05-25 37.05 40.19 37.03 39.59 13.0M
2022-05-24 38.19 38.38 35.37 37.45 13.7M
2022-05-23 39.07 39.74 37.51 39.25 10.9M
2022-05-20 39.52 39.76 35.12 37.95 13.8M
2022-05-19 37.17 39.67 37.16 38.22 11.6M
2022-05-18 40.99 41.61 37.23 38.03 11.7M
2022-05-17 41.04 42.62 40.07 42.55 12.4M
2022-05-16 39.11 40.38 38.22 38.91 11.2M
2022-05-13 37.59 40.34 37.58 39.47 14.3M
2022-05-12 34.35 37.14 33.81 36.14 18.1M
2022-05-11 37.74 39.75 34.65 34.89 20.6M
2022-05-10 39.36 40.22 35.25 37.67 13.1M
2022-05-09 41.12 41.68 37.07 37.69 15.0M
2022-05-06 44.84 45.15 41.63 43.13 12.3M
2022-05-05 50.06 50.07 43.54 45.44 11.0M
2022-05-04 48.24 51.93 45.71 51.67 13.4M
2022-05-03 46.59 48.55 45.71 47.82 9.5M
2022-05-02 45.17 47.28 43.32 46.58 16.8M
2022-04-29 48.75 50.45 44.85 45.26 12.8M
2022-04-28 48.52 50.18 45.18 49.42 14.0M
2022-04-27 47.38 48.99 46.35 46.86 16.6M
2022-04-26 51.22 51.53 47.28 47.41 13.0M
2022-04-25 50.17 52.65 48.74 52.49 12.5M
2022-04-22 55.08 55.48 51.18 51.52 14.4M
2022-04-21 61.56 62.04 55.19 55.83 11.0M
2022-04-20 60.50 61.21 59.45 59.89 10.3M
2022-04-19 56.05 59.77 55.95 59.27 6.8M
2022-04-18 56.59 57.24 54.96 55.84 6.4M
2022-04-14 58.90 60.02 56.97 56.99 6.3M
2022-04-13 56.01 59.21 55.97 58.78 6.6M
2022-04-12 56.82 59.36 54.97 55.58 8.5M
2022-04-11 55.51 57.38 54.52 55.03 6.5M
2022-04-08 57.38 58.31 55.89 56.29 6.8M
2022-04-07 58.16 59.11 55.19 57.60 9.9M
2022-04-06 59.25 59.65 56.88 58.21 13.1M
2022-04-05 65.40 66.82 60.31 60.82 9.6M
2022-04-04 65.39 65.86 63.51 65.55 8.5M
2022-04-01 63.80 65.24 62.75 65.00 8.3M
2022-03-31 64.74 66.41 62.89 62.99 8.4M
2022-03-30 68.87 69.22 64.22 65.17 7.7M
2022-03-29 65.72 69.69 65.62 69.17 9.7M
2022-03-28 63.53 64.07 61.15 64.05 8.0M
2022-03-25 63.98 64.48 62.46 64.05 5.9M
2022-03-24 62.37 63.80 60.95 63.77 7.5M
2022-03-23 63.73 64.73 61.53 61.65 6.5M
2022-03-22 63.85 66.22 63.50 64.95 7.8M
2022-03-21 64.79 65.70 61.75 63.14 7.6M
2022-03-18 61.97 65.01 61.87 64.68 7.9M
2022-03-17 59.07 62.99 58.64 62.96 8.2M
2022-03-16 56.35 60.06 55.23 60.06 12.0M
2022-03-15 53.01 54.91 52.54 54.84 7.6M
2022-03-14 56.24 56.41 51.71 52.60 9.9M
2022-03-11 59.39 60.22 55.56 55.80 6.6M
2022-03-10 56.43 58.72 55.66 58.65 9.4M
2022-03-09 57.20 59.52 56.72 58.93 8.3M
2022-03-08 53.99 58.29 53.23 54.44 14.5M
2022-03-07 58.09 58.55 53.47 53.54 12.4M
2022-03-04 58.76 59.73 56.28 57.85 10.3M
2022-03-03 63.68 63.68 59.24 60.59 11.5M
2022-03-02 59.86 63.78 59.75 62.93 11.0M
2022-03-01 61.65 62.63 57.17 58.65 9.7M
2022-02-28 59.64 63.36 59.62 62.13 11.1M
2022-02-25 58.20 61.57 56.66 61.57 11.9M
2022-02-24 49.53 57.95 49.22 57.71 15.3M
2022-02-23 57.85 58.51 53.04 53.40 10.5M
2022-02-22 58.22 59.94 55.45 56.61 10.5M
2022-02-18 60.44 62.02 58.45 59.08 11.4M
2022-02-17 63.93 64.33 60.28 60.68 8.7M
2022-02-16 64.58 66.44 63.42 65.62 9.4M
2022-02-15 62.31 65.50 62.18 65.32 8.9M
2022-02-14 61.32 63.02 59.15 60.46 10.2M
2022-02-11 63.20 65.43 59.53 61.00 16.5M
2022-02-10 62.50 68.38 61.74 63.12 19.1M
2022-02-09 64.17 66.09 63.91 66.09 12.0M
2022-02-08 59.51 62.81 59.46 62.50 14.9M
2022-02-07 58.58 61.03 58.23 59.62 10.9M
2022-02-04 57.42 60.09 55.55 58.72 12.8M
2022-02-03 59.07 61.24 57.41 57.80 11.5M
2022-02-02 63.42 63.72 59.45 61.31 12.8M
2022-02-01 61.64 63.40 58.33 63.15 13.5M
2022-01-31 55.35 61.22 54.93 61.19 15.0M
2022-01-28 53.16 56.18 50.20 56.15 17.5M
2022-01-27 58.48 60.09 52.25 53.04 18.8M
2022-01-26 62.10 63.72 54.93 56.97 20.6M
2022-01-25 59.25 62.15 55.58 59.57 21.1M
2022-01-24 55.46 62.77 52.90 62.21 31.5M
2022-01-21 60.61 63.52 58.03 58.07 22.3M
2022-01-20 65.90 69.33 61.09 61.49 17.8M
2022-01-19 69.32 69.97 64.95 65.11 18.3M
2022-01-18 73.00 73.21 68.06 68.33 15.8M
2022-01-14 72.75 75.27 71.28 75.24 16.5M
2022-01-13 77.87 79.33 74.24 74.96 15.3M
2022-01-12 79.72 80.64 75.55 76.94 12.4M
2022-01-11 76.52 78.99 73.85 78.74 21.2M
2022-01-10 75.75 76.42 71.84 76.34 23.8M
2022-01-07 79.90 81.85 77.01 77.15 15.8M
2022-01-06 79.17 81.90 76.93 79.99 11.6M
2022-01-05 87.33 88.53 78.67 78.68 15.8M
2022-01-04 88.70 89.96 85.62 87.47 13.6M
2022-01-03 85.97 89.38 84.92 87.79 11.9M