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
2024-12-31 42.50 43.19 41.42 41.88 12.6M
2024-12-30 41.70 42.38 40.15 41.73 12.0M
2024-12-27 43.88 44.60 41.45 42.70 16.9M
2024-12-26 42.86 45.01 42.29 44.80 11.0M
2024-12-24 42.67 43.55 41.78 43.45 6.9M
2024-12-23 42.52 42.88 41.18 42.33 13.1M
2024-12-20 40.94 44.35 40.66 42.88 20.1M
2024-12-19 43.63 44.30 41.37 41.67 18.2M
2024-12-18 49.49 50.00 41.06 42.39 28.1M
2024-12-17 49.83 50.29 48.47 48.75 14.3M
2024-12-16 49.57 51.26 49.18 50.55 12.5M
2024-12-13 50.48 50.81 48.89 49.67 13.7M
2024-12-12 52.39 52.71 50.56 50.69 14.5M
2024-12-11 53.43 53.79 52.19 52.85 12.2M
2024-12-10 52.71 53.52 51.63 52.17 9.6M
2024-12-09 54.73 55.26 52.77 52.83 11.2M
2024-12-06 54.20 54.26 53.27 53.63 10.5M
2024-12-05 54.78 55.00 52.86 53.06 10.1M
2024-12-04 54.69 55.59 53.93 55.06 10.2M
2024-12-03 55.50 55.95 54.07 54.58 8.7M
2024-12-02 56.00 56.33 54.50 55.75 10.9M
2024-11-29 56.14 56.90 55.57 55.89 7.4M
2024-11-27 55.97 57.07 54.86 55.21 10.2M
2024-11-26 55.39 55.71 54.20 55.00 12.4M
2024-11-25 55.61 58.00 55.58 56.25 17.3M
2024-11-22 51.80 54.11 51.60 53.78 12.2M
2024-11-21 49.61 51.74 48.98 51.10 13.0M
2024-11-20 48.42 48.83 47.03 48.81 13.3M
2024-11-19 46.13 48.78 46.06 48.70 12.2M
2024-11-18 47.81 48.69 47.17 47.66 11.2M
2024-11-15 49.74 49.81 46.97 47.39 14.4M
2024-11-14 52.27 52.59 49.17 49.65 15.6M
2024-11-13 54.33 54.92 51.58 51.76 13.8M
2024-11-12 55.12 56.36 52.73 53.34 15.2M
2024-11-11 55.49 56.77 55.06 56.28 12.7M
2024-11-08 52.46 54.11 52.27 53.88 11.5M
2024-11-07 53.16 54.22 52.17 52.76 18.1M
2024-11-06 52.94 53.56 50.63 53.38 30.1M
2024-11-05 42.61 45.50 42.45 45.50 9.5M
2024-11-04 42.11 43.99 41.77 43.06 7.6M
2024-11-01 42.71 43.56 42.05 42.42 9.2M
2024-10-31 43.84 44.15 41.68 41.75 12.3M
2024-10-30 43.74 45.77 43.66 44.01 9.9M
2024-10-29 43.57 44.23 43.09 44.21 7.8M
2024-10-28 43.65 44.88 43.44 44.62 8.6M
2024-10-25 43.98 44.34 42.34 42.56 11.4M
2024-10-24 43.43 43.84 42.36 43.08 9.9M
2024-10-23 43.26 43.73 41.72 42.84 12.0M
2024-10-22 44.12 44.36 43.44 43.99 7.8M
2024-10-21 46.70 46.78 44.21 44.51 11.6M
2024-10-18 47.39 47.60 46.58 46.73 8.9M
2024-10-17 47.61 47.61 46.34 47.05 10.3M
2024-10-16 46.36 47.74 46.07 47.45 10.7M
2024-10-15 44.94 46.73 44.61 45.24 15.7M
2024-10-14 44.32 45.30 43.70 45.22 11.9M
2024-10-11 41.66 44.38 41.60 44.23 11.8M
2024-10-10 41.14 41.72 40.41 41.68 12.9M
2024-10-09 42.10 43.30 41.77 42.44 10.3M
2024-10-08 42.17 42.60 41.66 42.17 9.8M
2024-10-07 42.80 42.81 41.18 42.09 12.0M
2024-10-04 43.17 43.59 42.07 43.13 14.9M
2024-10-03 41.48 42.05 40.83 41.40 13.5M
2024-10-02 41.94 42.96 41.48 42.28 8.8M
2024-10-01 43.86 43.95 41.54 42.45 14.8M
2024-09-30 43.41 44.71 42.93 44.34 12.6M
2024-09-27 44.29 45.30 43.51 43.96 15.6M
2024-09-26 44.10 44.48 42.87 43.12 14.5M
2024-09-25 44.00 44.22 42.42 42.54 14.7M
2024-09-24 44.34 44.59 43.16 44.10 11.9M
2024-09-23 45.08 45.36 43.52 43.96 13.0M
2024-09-20 45.51 45.53 44.26 44.50 14.4M
2024-09-19 46.40 46.40 44.51 45.93 22.9M
2024-09-18 43.16 46.53 42.59 43.26 35.1M
2024-09-17 43.35 44.67 42.73 43.22 17.3M
2024-09-16 42.25 42.65 41.40 42.29 13.3M
2024-09-13 40.25 42.04 40.23 41.81 18.0M
2024-09-12 38.05 39.58 37.25 38.96 14.7M
2024-09-11 36.71 37.73 35.03 37.52 19.6M
2024-09-10 37.44 37.53 35.90 37.26 14.0M
2024-09-09 37.16 38.27 36.83 37.34 11.8M
2024-09-06 39.29 40.00 36.62 37.05 21.5M
2024-09-05 40.24 40.52 38.77 39.31 14.8M
2024-09-04 39.80 41.27 39.21 39.92 13.9M
2024-09-03 43.02 43.79 39.86 40.16 17.6M
2024-08-30 43.99 44.47 42.63 44.21 15.6M
2024-08-29 43.51 44.79 42.55 43.52 15.9M
2024-08-28 43.00 43.73 42.03 42.67 12.3M
2024-08-27 43.62 43.91 42.89 43.54 11.8M
2024-08-26 45.49 45.81 44.34 44.58 18.8M
2024-08-23 41.58 44.94 41.34 44.49 28.4M
2024-08-22 41.86 42.32 40.41 40.68 13.3M
2024-08-21 41.10 41.91 40.29 41.78 14.2M
2024-08-20 41.54 41.57 39.87 40.28 12.6M
2024-08-19 40.47 41.73 40.36 41.71 12.1M
2024-08-16 39.61 41.04 39.54 40.26 13.9M
2024-08-15 39.54 40.54 38.84 39.97 18.2M
2024-08-14 38.21 38.26 36.62 37.12 19.3M
2024-08-13 36.84 38.05 36.21 37.81 18.7M
2024-08-12 37.15 37.35 35.66 36.11 13.0M
2024-08-09 37.42 37.43 36.25 37.05 13.7M
2024-08-08 36.03 37.38 35.42 37.31 16.9M
2024-08-07 37.93 37.99 34.60 34.86 22.1M
2024-08-06 35.42 37.60 34.46 36.14 25.4M
2024-08-05 32.62 36.41 31.96 35.02 41.5M
2024-08-02 38.71 40.12 37.60 38.77 32.9M
2024-08-01 48.07 48.76 42.41 43.45 45.5M
2024-07-31 48.05 51.14 46.92 48.20 40.4M
2024-07-30 47.39 48.49 46.38 47.26 21.3M
2024-07-29 48.76 49.19 46.19 46.81 25.0M
2024-07-26 48.24 49.17 46.85 48.46 29.3M
2024-07-25 44.92 48.29 44.70 46.15 30.3M
2024-07-24 46.59 48.38 44.42 44.54 33.1M
2024-07-23 45.48 48.31 45.35 47.60 26.8M
2024-07-22 44.57 46.37 43.18 46.09 26.8M
2024-07-19 44.55 45.17 43.46 44.05 20.2M
2024-07-18 46.98 49.17 44.17 44.84 39.0M
2024-07-17 47.63 50.44 47.15 47.63 40.4M
2024-07-16 45.75 49.26 45.69 49.09 39.3M
2024-07-15 43.14 45.18 42.84 44.54 30.8M
2024-07-12 42.08 43.21 41.89 42.14 28.4M
2024-07-11 39.27 41.07 38.74 40.85 39.1M
2024-07-10 36.27 36.94 35.83 36.84 15.4M
2024-07-09 36.06 36.37 35.33 35.79 15.0M
2024-07-08 36.40 37.02 36.03 36.22 15.5M
2024-07-05 35.71 35.94 35.01 35.56 14.3M
2024-07-03 36.32 36.85 35.99 36.07 11.0M
2024-07-02 35.95 36.33 35.61 36.09 11.4M
2024-07-01 37.04 37.21 35.40 35.80 16.2M
2024-06-28 37.26 37.62 35.85 36.67 24.4M
2024-06-27 35.54 36.32 35.19 36.30 12.3M
2024-06-26 34.91 35.52 34.60 35.28 10.1M
2024-06-25 35.85 35.86 35.15 35.53 10.8M
2024-06-24 35.77 36.83 35.69 36.06 13.7M
2024-06-21 35.35 35.64 34.62 35.60 10.6M
2024-06-20 35.60 36.44 35.04 35.37 14.0M
2024-06-18 35.71 36.37 35.49 35.89 13.5M
2024-06-17 34.54 35.99 34.14 35.73 16.3M
2024-06-14 35.30 35.55 34.42 34.86 20.7M
2024-06-13 37.35 37.51 35.85 36.62 20.3M
2024-06-12 38.73 39.50 37.28 37.63 31.1M
2024-06-11 35.44 36.18 34.80 35.96 15.1M
2024-06-10 35.09 36.49 34.83 36.41 12.8M
2024-06-07 36.20 37.08 35.74 36.05 18.1M
2024-06-06 37.68 38.04 37.05 37.36 12.9M
2024-06-05 37.24 38.20 36.42 38.18 15.2M
2024-06-04 37.23 37.48 36.38 36.53 16.5M
2024-06-03 39.67 39.67 37.21 38.04 15.9M
2024-05-31 38.25 38.97 37.19 38.64 13.4M
2024-05-30 37.46 38.24 37.24 37.73 9.6M
2024-05-29 36.96 37.22 36.56 36.80 11.4M
2024-05-28 39.44 39.52 37.79 38.47 11.5M
2024-05-24 38.25 38.74 37.80 38.61 10.6M
2024-05-23 39.90 39.95 36.95 37.45 18.9M
2024-05-22 40.01 40.35 38.94 39.46 13.4M
2024-05-21 40.12 40.62 39.97 40.40 8.0M
2024-05-20 40.24 41.09 40.11 40.60 7.9M
2024-05-17 40.23 40.54 39.87 40.30 9.7M
2024-05-16 40.80 41.07 40.25 40.29 10.6M
2024-05-15 41.05 41.34 40.18 41.09 14.2M
2024-05-14 39.80 40.19 39.16 39.67 11.8M
2024-05-13 39.25 39.52 38.43 38.46 7.7M
2024-05-10 39.43 39.59 37.92 38.28 10.6M
2024-05-09 38.17 39.24 37.84 39.12 7.9M
2024-05-08 37.45 38.15 37.35 38.10 8.1M
2024-05-07 38.63 39.39 38.47 38.67 9.7M
2024-05-06 37.91 38.63 37.86 38.41 9.2M
2024-05-03 37.88 38.27 36.66 37.03 19.3M
2024-05-02 35.43 36.10 34.26 36.01 14.8M
2024-05-01 33.93 36.24 33.50 34.16 24.4M
2024-04-30 35.18 35.45 33.88 33.93 14.7M
2024-04-29 35.79 36.41 35.59 36.14 13.5M
2024-04-26 34.63 35.59 34.33 35.33 13.0M
2024-04-25 33.81 34.55 32.94 34.38 16.7M
2024-04-24 35.31 35.71 34.40 35.07 16.6M
2024-04-23 33.81 35.91 33.74 35.50 15.8M
2024-04-22 33.29 34.33 32.62 33.81 16.0M
2024-04-19 32.14 33.39 31.85 32.73 21.4M
2024-04-18 33.06 34.05 32.30 32.61 20.7M
2024-04-17 34.51 34.62 32.75 32.81 18.3M
2024-04-16 33.51 34.43 32.94 33.82 22.1M
2024-04-15 36.12 36.60 33.79 34.25 20.9M
2024-04-12 37.22 37.61 35.24 35.80 20.2M
2024-04-11 37.67 38.19 36.66 37.89 19.1M
2024-04-10 37.31 38.30 36.34 37.12 32.3M
2024-04-09 40.24 40.66 39.22 40.34 12.4M
2024-04-08 40.09 40.35 39.30 39.86 9.9M
2024-04-05 38.50 39.95 38.35 39.26 16.5M
2024-04-04 41.37 41.66 38.56 38.82 19.4M
2024-04-03 38.71 40.45 38.66 40.08 17.2M
2024-04-02 40.12 40.18 38.72 39.38 19.2M
2024-04-01 43.19 43.19 41.45 41.68 14.7M
2024-03-28 42.73 43.84 42.61 42.92 16.7M
2024-03-27 40.86 42.53 40.49 42.50 16.5M
2024-03-26 41.07 41.40 39.88 39.98 13.6M
2024-03-25 40.28 41.04 40.17 40.19 10.7M
2024-03-22 41.62 41.84 39.97 40.00 15.1M
2024-03-21 41.13 42.25 41.04 41.62 18.2M
2024-03-20 37.75 40.82 37.51 40.32 23.7M
2024-03-19 36.79 38.42 36.71 38.07 11.2M
2024-03-18 38.59 38.73 37.45 37.58 10.8M
2024-03-15 37.70 38.68 37.59 38.30 14.0M
2024-03-14 39.90 40.03 37.04 38.05 22.6M
2024-03-13 39.83 40.82 39.78 40.32 12.3M
2024-03-12 39.97 40.43 38.99 39.87 18.0M
2024-03-11 40.48 41.01 39.77 40.04 13.6M
2024-03-08 42.17 43.15 40.41 40.96 28.0M
2024-03-07 40.98 41.78 40.80 41.08 14.6M
2024-03-06 40.58 40.64 39.49 40.12 19.3M
2024-03-05 39.63 40.55 38.86 39.27 22.1M
2024-03-04 41.25 41.69 40.33 40.45 20.3M
2024-03-01 39.80 40.82 39.00 40.60 20.3M
2024-02-29 40.19 40.69 38.67 39.30 25.8M
2024-02-28 38.65 39.47 38.33 38.65 17.6M
2024-02-27 39.04 39.69 38.74 39.52 17.9M
2024-02-26 37.15 38.24 36.85 38.01 16.8M
2024-02-23 37.11 37.96 36.55 37.31 20.9M
2024-02-22 36.62 37.41 36.21 37.09 22.5M
2024-02-21 36.09 36.48 35.42 36.27 17.7M
2024-02-20 36.99 37.27 36.29 36.79 18.8M
2024-02-16 38.65 39.59 38.06 38.39 26.0M
2024-02-15 38.11 40.22 38.00 40.00 27.7M
2024-02-14 36.34 37.50 35.59 37.17 26.9M
2024-02-13 35.68 36.39 33.81 34.74 43.6M
2024-02-12 37.87 39.93 37.84 39.58 26.7M
2024-02-09 36.24 37.68 35.99 37.58 24.7M
2024-02-08 34.36 35.95 34.03 35.86 17.7M
2024-02-07 34.76 34.81 33.69 34.31 20.3M
2024-02-06 33.53 34.63 33.18 34.53 17.3M
2024-02-05 33.99 34.29 32.66 33.64 26.8M
2024-02-02 34.37 35.60 33.91 35.03 29.1M
2024-02-01 35.02 35.75 33.52 35.66 34.1M
2024-01-31 36.68 37.65 34.18 34.20 39.3M
2024-01-30 37.37 37.67 36.63 36.99 20.9M
2024-01-29 36.17 37.95 35.58 37.95 21.2M
2024-01-26 36.60 37.11 35.75 36.08 23.8M
2024-01-25 36.70 37.00 35.26 36.05 26.5M
2024-01-24 37.45 37.51 35.11 35.23 31.7M
2024-01-23 37.39 37.61 35.59 36.10 28.8M
2024-01-22 35.21 36.63 35.17 36.53 28.2M
2024-01-19 33.68 34.52 32.63 34.32 29.8M
2024-01-18 33.41 33.66 32.13 33.39 25.3M
2024-01-17 32.12 33.04 31.79 32.80 20.0M
2024-01-16 34.01 34.33 33.15 33.56 19.8M
2024-01-12 36.30 36.90 34.53 34.85 24.9M
2024-01-11 35.59 35.73 33.82 35.08 30.8M
2024-01-10 35.75 36.11 34.83 35.91 22.6M
2024-01-09 35.53 36.33 34.96 35.86 24.8M
2024-01-08 35.00 37.02 34.47 36.99 23.4M
2024-01-05 34.71 36.20 34.48 35.01 29.1M
2024-01-04 35.50 36.20 35.29 35.39 23.8M
2024-01-03 37.43 37.60 35.36 35.54 36.0M
2024-01-02 38.62 39.91 38.05 38.74 26.4M