Direxion Daily Small Cap Bull 3X Shares (TNA)

TNA
🏛️ 美国 →
44.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 84.55 86.51 84.52 84.75 10.8M
2021-12-30 85.18 87.99 84.90 85.14 10.5M
2021-12-29 84.89 85.80 83.27 85.26 9.0M
2021-12-28 86.20 88.38 84.49 85.03 12.3M
2021-12-27 84.50 86.65 82.58 86.60 13.0M
2021-12-23 83.10 84.99 82.26 84.20 11.2M
2021-12-22 79.53 82.27 78.75 82.23 13.2M
2021-12-21 75.71 80.10 75.71 79.95 15.1M
2021-12-20 73.62 74.51 70.08 73.65 19.5M
2021-12-17 73.82 79.25 71.86 76.93 14.6M
2021-12-16 81.68 82.21 73.84 74.92 16.7M
2021-12-15 76.12 80.32 72.81 79.89 18.5M
2021-12-14 76.52 79.70 75.17 76.20 11.0M
2021-12-13 80.73 81.43 76.70 78.29 9.2M
2021-12-10 84.17 84.97 79.91 81.71 11.6M
2021-12-09 86.40 87.71 82.37 82.43 12.2M
2021-12-08 87.19 89.40 85.41 88.47 11.9M
2021-12-07 84.48 88.73 84.25 86.53 11.9M
2021-12-06 78.29 82.73 75.30 80.99 19.5M
2021-12-03 82.56 82.69 74.22 76.37 21.6M
2021-12-02 76.35 82.22 75.76 81.46 23.2M
2021-12-01 86.00 87.28 75.11 75.28 27.3M
2021-11-30 83.56 84.87 78.00 80.79 24.2M
2021-11-29 89.84 90.50 84.17 85.89 13.4M
2021-11-26 88.68 90.18 82.11 86.43 15.6M
2021-11-24 94.30 97.49 93.24 97.02 8.6M
2021-11-23 96.80 98.80 93.30 96.73 14.0M
2021-11-22 100.29 102.32 97.09 97.24 10.6M
2021-11-19 99.06 100.63 98.06 98.50 8.2M
2021-11-18 103.84 104.10 98.86 101.26 10.2M
2021-11-17 105.41 105.57 101.59 102.57 8.1M
2021-11-16 105.06 107.21 104.02 106.67 5.4M
2021-11-15 108.90 109.08 104.80 106.15 8.0M
2021-11-12 107.99 108.39 106.42 107.40 7.6M
2021-11-11 105.77 108.55 105.01 107.15 4.3M
2021-11-10 108.26 110.33 103.18 104.59 13.1M
2021-11-09 110.97 111.66 107.54 109.80 6.8M
2021-11-08 113.39 114.31 110.85 111.84 9.4M
2021-11-05 109.88 112.83 108.55 110.80 8.8M
2021-11-04 107.64 109.50 105.05 106.29 7.9M
2021-11-03 100.66 107.97 100.37 106.45 9.4M
2021-11-02 101.00 101.57 98.78 101.08 7.8M
2021-11-01 94.54 100.67 94.20 100.42 8.0M
2021-10-29 92.86 94.13 91.86 93.24 5.1M
2021-10-27 92.32 92.69 87.90 87.92 10.2M
2021-10-26 95.91 96.73 93.15 93.27 7.0M
2021-10-25 93.18 95.82 92.54 95.40 5.5M
2021-10-22 93.23 93.90 90.61 92.70 6.3M
2021-10-21 92.41 94.65 91.73 93.37 6.8M
2021-10-20 91.09 93.39 89.96 92.67 6.7M
2021-10-19 90.97 92.06 89.36 90.89 5.8M
2021-10-18 88.46 90.60 88.29 89.92 4.5M
2021-10-15 93.13 93.90 89.87 89.95 7.6M
2021-10-14 89.46 91.01 89.04 90.78 7.0M
2021-10-13 86.22 87.17 83.86 87.01 7.7M
2021-10-12 85.04 86.90 84.50 85.89 7.1M
2021-10-11 86.20 88.17 84.38 84.44 6.2M
2021-10-08 88.03 88.87 85.78 85.93 7.6M
2021-10-07 85.95 89.80 85.75 88.00 7.6M
2021-10-06 82.82 84.40 80.46 84.02 11.3M
2021-10-05 85.25 87.68 84.04 85.37 8.1M
2021-10-04 86.67 86.90 82.95 84.46 11.1M
2021-10-01 84.34 88.25 81.74 86.86 11.8M
2021-09-30 86.71 87.31 82.76 82.90 12.8M
2021-09-29 86.96 87.36 84.54 85.33 11.0M
2021-09-28 90.88 91.03 85.30 85.82 10.5M
2021-09-27 88.67 93.52 88.67 91.96 8.5M
2021-09-24 87.96 89.59 86.63 88.15 7.2M
2021-09-23 86.36 90.29 85.66 89.38 8.2M
2021-09-22 82.64 86.69 82.60 84.81 9.5M
2021-09-21 82.39 83.07 79.24 81.19 9.8M
2021-09-20 81.07 82.85 77.30 80.67 17.0M
2021-09-17 85.91 87.56 84.79 86.76 8.4M
2021-09-16 86.70 87.93 84.36 86.60 5.9M
2021-09-15 84.08 87.23 83.52 86.91 7.6M
2021-09-14 88.54 88.54 83.06 84.19 10.4M
2021-09-13 87.92 88.11 84.49 87.59 12.0M
2021-09-10 90.24 90.39 85.96 86.11 9.5M
2021-09-09 88.35 91.59 87.68 88.77 9.2M
2021-09-08 90.84 91.30 87.27 88.79 7.4M
2021-09-07 93.40 95.02 91.62 91.83 7.7M
2021-09-03 94.18 95.02 92.83 93.79 6.7M
2021-09-02 94.25 96.08 93.34 95.07 7.3M
2021-09-01 92.39 94.11 90.07 93.19 9.8M
2021-08-31 90.49 92.14 89.44 91.35 7.6M
2021-08-30 93.01 93.03 90.20 90.81 6.2M
2021-08-27 85.27 92.60 85.19 91.96 12.6M
2021-08-26 87.08 88.25 84.27 84.87 8.9M
2021-08-25 86.59 89.20 85.57 87.61 7.6M
2021-08-24 84.95 86.80 84.29 86.67 9.2M
2021-08-23 81.71 84.50 81.71 84.19 9.7M
2021-08-20 75.96 80.17 75.25 79.63 13.2M
2021-08-19 76.34 78.12 74.45 75.82 18.9M
2021-08-18 80.40 82.59 78.50 78.67 12.8M
2021-08-17 81.09 82.29 77.73 80.81 17.8M
2021-08-16 84.68 85.21 82.19 83.84 9.3M
2021-08-13 88.42 88.82 85.75 86.19 7.6M
2021-08-12 89.38 89.39 86.95 88.60 8.1M
2021-08-11 88.49 89.33 85.50 89.29 8.5M
2021-08-10 88.03 88.75 86.38 88.05 8.1M
2021-08-09 88.37 88.73 86.36 87.51 6.0M
2021-08-06 89.28 91.07 87.49 89.04 8.3M
2021-08-05 84.03 87.83 83.58 87.48 8.9M
2021-08-04 84.05 86.52 82.67 82.96 10.1M
2021-08-03 85.87 86.41 81.80 86.24 12.3M
2021-08-02 87.97 90.47 84.74 85.09 10.4M
2021-07-30 87.14 89.93 85.45 86.46 8.1M
2021-07-29 88.35 90.35 87.67 88.20 13.0M
2021-07-28 83.97 88.14 82.27 86.25 11.1M
2021-07-27 84.14 84.23 79.94 82.57 13.8M
2021-07-26 85.65 87.67 84.32 85.57 11.3M
2021-07-23 85.12 85.22 81.76 84.71 7.8M
2021-07-22 87.07 87.17 82.53 83.59 10.1M
2021-07-21 84.86 87.97 84.69 87.86 9.3M
2021-07-20 76.94 84.45 75.91 83.38 13.9M
2021-07-19 75.18 79.41 73.41 76.50 18.6M
2021-07-16 85.58 85.60 79.45 80.00 10.4M
2021-07-15 83.39 84.73 80.00 83.17 10.1M
2021-07-14 90.34 91.09 84.16 84.55 9.4M
2021-07-13 92.32 92.90 88.55 88.74 6.8M
2021-07-12 92.70 94.31 91.46 94.06 4.7M
2021-07-09 91.01 93.80 90.14 93.72 6.6M
2021-07-08 85.31 91.02 83.50 88.28 9.6M
2021-07-07 92.92 94.28 88.27 90.70 8.4M
2021-07-06 97.60 97.79 90.77 93.35 7.1M
2021-07-02 101.07 101.15 96.71 97.41 7.4M
2021-07-01 99.63 100.97 98.27 100.43 5.7M
2021-06-30 96.88 99.02 95.78 97.89 5.5M
2021-06-29 100.13 100.85 97.07 97.85 4.7M
2021-06-28 101.49 101.95 97.02 99.22 5.9M
2021-06-25 101.49 103.03 100.88 100.93 7.1M
2021-06-24 98.76 101.04 98.02 101.04 4.1M
2021-06-23 96.09 98.58 96.09 97.13 3.7M
2021-06-22 94.06 96.61 92.04 96.19 5.8M
2021-06-21 91.19 95.45 90.38 94.76 6.2M
2021-06-18 91.14 93.60 87.81 88.93 8.7M
2021-06-17 98.08 99.33 92.00 95.52 9.2M
2021-06-16 98.57 99.95 96.02 98.87 9.0M
2021-06-15 100.45 100.96 97.10 99.61 4.1M
2021-06-14 101.99 103.41 99.25 100.48 4.5M
2021-06-11 99.41 101.39 99.17 101.38 4.2M
2021-06-10 101.23 101.96 97.46 98.32 7.6M
2021-06-09 103.29 103.44 99.95 100.48 6.1M
2021-06-08 100.20 103.21 98.71 102.51 6.9M
2021-06-07 96.06 99.70 96.06 99.37 6.1M
2021-06-04 95.59 96.31 94.04 95.50 5.4M
2021-06-03 94.80 95.78 91.25 94.28 9.2M
2021-06-02 97.37 97.40 94.82 96.80 6.7M
2021-06-01 95.47 96.98 93.79 96.53 5.3M
2021-05-28 95.20 95.26 92.65 93.39 5.3M
2021-05-27 92.63 94.26 91.62 93.49 5.4M
2021-05-26 86.83 91.00 86.83 90.76 5.5M
2021-05-25 89.41 91.16 85.76 85.88 6.9M
2021-05-24 88.13 89.68 86.74 88.43 5.0M
2021-05-21 88.26 89.50 86.19 86.76 6.0M
2021-05-20 84.74 86.60 82.53 86.05 6.8M
2021-05-19 82.24 84.60 79.84 84.40 8.0M
2021-05-18 88.52 90.66 86.20 86.43 4.8M
2021-05-17 86.51 88.48 84.31 88.44 5.3M
2021-05-14 84.57 88.43 83.37 88.02 7.0M
2021-05-13 79.38 83.93 77.71 82.08 11.0M
2021-05-12 83.97 85.90 77.44 77.87 13.5M
2021-05-11 81.41 87.81 80.79 86.25 11.6M
2021-05-10 93.97 94.52 86.94 87.03 9.5M
2021-05-07 90.80 94.79 90.23 94.21 5.5M
2021-05-06 90.85 91.01 85.97 90.98 6.2M
2021-05-05 92.75 93.15 89.27 90.56 5.7M
2021-05-04 93.27 93.65 88.74 91.66 8.3M
2021-05-03 96.45 96.76 93.71 95.12 4.7M
2021-04-30 94.78 97.40 92.74 93.78 6.7M
2021-04-29 101.20 101.28 94.88 97.77 10.5M
2021-04-28 97.79 99.62 96.53 98.83 5.9M
2021-04-27 98.70 99.48 97.05 98.37 7.3M
2021-04-26 96.46 98.55 96.14 97.74 6.7M
2021-04-23 91.31 95.93 90.33 94.72 8.6M
2021-04-22 91.83 94.38 88.81 89.89 9.9M
2021-04-21 84.47 91.00 82.75 90.90 6.9M
2021-04-20 89.11 89.92 82.36 84.93 10.9M
2021-04-19 92.71 93.44 88.05 90.32 7.5M
2021-04-16 94.77 95.16 91.90 94.03 6.5M
2021-04-15 94.53 94.53 91.01 93.49 6.8M
2021-04-14 90.53 95.52 90.41 92.32 8.6M
2021-04-13 89.96 91.39 86.83 89.67 6.2M
2021-04-12 91.48 91.83 88.72 90.37 6.6M
2021-04-09 91.22 92.00 89.77 91.47 6.9M
2021-04-08 90.50 91.71 87.59 91.40 10.7M
2021-04-07 93.52 93.77 88.24 89.07 9.3M
2021-04-06 94.55 96.67 93.12 93.73 6.8M
2021-04-05 96.24 97.58 92.81 94.43 9.2M
2021-04-01 91.36 93.10 90.91 93.07 12.8M
2021-03-31 87.46 91.29 87.46 89.51 12.5M
2021-03-30 81.94 86.91 80.56 86.17 7.1M
2021-03-29 87.60 89.94 81.65 82.08 10.6M
2021-03-26 87.59 89.68 84.11 89.58 11.5M
2021-03-25 76.68 85.92 75.26 85.05 10.7M
2021-03-24 88.58 90.27 79.37 79.43 8.2M
2021-03-23 93.03 93.88 84.00 85.41 8.6M
2021-03-22 98.86 99.37 94.22 95.74 4.3M
2021-03-19 95.00 100.00 92.85 97.86 6.2M
2021-03-18 103.25 106.14 94.91 95.86 8.0M
2021-03-17 100.83 106.00 98.71 105.44 6.9M
2021-03-16 107.60 107.82 101.00 102.92 7.7M
2021-03-15 106.82 108.44 104.94 108.41 5.5M
2021-03-12 105.00 107.94 104.18 107.55 7.4M
2021-03-11 101.87 105.38 100.91 105.22 5.5M
2021-03-10 96.74 101.01 96.25 98.86 9.3M
2021-03-09 92.84 95.91 90.98 93.79 6.0M
2021-03-08 89.07 92.56 87.01 88.45 10.1M
2021-03-05 86.16 87.63 75.02 87.01 11.6M
2021-03-04 88.41 91.11 77.35 82.07 12.7M
2021-03-03 93.27 96.00 89.33 89.38 8.2M
2021-03-02 97.76 97.99 92.25 92.41 6.9M
2021-03-01 94.89 98.85 94.32 98.19 6.2M
2021-02-26 90.14 93.40 84.41 88.65 7.6M
2021-02-25 99.86 100.88 88.22 88.94 10.3M
2021-02-24 94.50 100.67 93.50 100.22 7.0M
2021-02-23 92.70 95.05 85.59 93.53 8.5M
2021-02-22 95.85 99.54 95.11 96.11 5.5M
2021-02-19 94.63 99.36 94.25 97.92 6.5M
2021-02-18 94.51 94.93 90.70 92.14 5.7M
2021-02-17 96.23 97.62 92.70 96.78 6.3M
2021-02-16 103.82 104.10 97.72 98.98 5.3M
2021-02-12 99.21 101.60 97.50 100.94 4.1M
2021-02-11 102.14 103.28 95.92 100.13 6.3M
2021-02-10 104.59 105.13 97.92 100.49 8.6M
2021-02-09 100.98 104.17 99.75 102.56 4.4M
2021-02-08 96.59 101.08 96.00 100.97 4.7M
2021-02-05 92.97 94.14 90.35 93.95 6.9M
2021-02-04 85.95 90.39 85.93 90.21 4.9M
2021-02-03 84.38 85.54 81.87 84.94 6.3M
2021-02-02 83.64 84.69 81.10 84.19 5.9M
2021-02-01 78.03 81.80 75.45 80.84 6.1M
2021-01-29 79.98 81.38 74.43 75.27 10.2M
2021-01-28 81.27 82.93 77.59 78.80 7.0M
2021-01-27 79.83 83.84 77.13 79.67 9.5M
2021-01-26 87.80 88.24 83.60 84.18 6.3M
2021-01-25 86.20 89.75 82.17 86.00 8.8M
2021-01-22 81.02 86.65 80.41 86.29 7.6M
2021-01-21 86.14 86.50 82.70 83.45 6.0M
2021-01-20 85.58 87.51 84.07 85.65 5.9M
2021-01-19 84.37 84.70 82.52 84.52 5.5M
2021-01-15 81.49 83.31 78.43 81.44 9.9M
2021-01-14 82.06 86.42 82.00 85.21 5.9M
2021-01-13 82.46 82.74 79.77 80.41 5.1M
2021-01-12 79.04 82.30 78.98 82.11 6.3M
2021-01-11 75.29 78.61 74.92 78.00 5.3M
2021-01-08 79.99 80.48 74.71 78.10 8.8M
2021-01-07 76.07 79.08 76.01 78.68 6.4M
2021-01-06 69.47 76.97 69.23 74.66 14.6M
2021-01-05 63.16 67.61 63.15 66.50 6.5M
2021-01-04 67.61 68.03 61.02 63.57 11.6M