Direxion Daily Small Cap Bull 3X Shares (TNA)

TNA
🏛️ Vereinigte Staaten →
44.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 41.09 41.42 39.41 39.45 24.9M
2023-12-28 41.37 42.16 41.02 41.39 18.8M
2023-12-27 41.76 42.38 41.13 41.91 27.4M
2023-12-26 40.42 41.82 40.12 41.49 18.1M
2023-12-22 39.63 40.77 39.26 40.01 25.9M
2023-12-21 38.34 39.06 37.75 39.05 25.1M
2023-12-20 39.42 40.78 37.25 37.30 35.1M
2023-12-19 38.22 39.85 37.97 39.66 21.2M
2023-12-18 37.94 38.42 37.23 37.47 18.9M
2023-12-15 38.54 38.89 36.82 37.44 32.5M
2023-12-14 37.42 39.15 37.19 38.42 40.4M
2023-12-13 32.27 35.67 31.53 35.67 37.0M
2023-12-12 32.23 32.56 31.39 32.24 16.6M
2023-12-11 32.08 32.54 31.67 32.31 16.2M
2023-12-08 31.34 32.62 31.16 32.14 23.5M
2023-12-07 30.91 31.51 30.45 31.50 16.6M
2023-12-06 31.63 32.74 30.67 30.73 24.7M
2023-12-05 31.82 31.82 30.77 30.97 22.3M
2023-12-04 30.94 32.34 30.84 32.29 25.2M
2023-12-01 28.55 31.42 28.08 31.33 32.5M
2023-11-30 28.98 29.26 28.37 28.76 18.0M
2023-11-29 28.75 29.79 28.36 28.49 20.0M
2023-11-28 28.31 28.60 27.65 28.04 14.7M
2023-11-27 28.28 28.57 27.68 28.41 10.5M
2023-11-24 28.10 28.87 27.96 28.69 6.9M
2023-11-22 28.16 28.73 27.82 28.14 16.2M
2023-11-21 28.21 28.36 27.60 27.64 14.5M
2023-11-20 28.41 28.93 28.02 28.76 16.6M
2023-11-17 27.92 28.45 27.73 28.31 18.6M
2023-11-16 28.27 28.51 26.84 27.27 25.1M
2023-11-15 28.43 30.02 28.27 28.60 33.4M
2023-11-14 26.62 28.45 26.61 28.45 33.0M
2023-11-13 24.02 24.69 23.71 24.43 15.6M
2023-11-10 24.02 24.66 23.43 24.42 19.9M
2023-11-09 25.30 25.31 23.53 23.67 23.1M
2023-11-08 25.62 25.82 24.56 24.82 18.4M
2023-11-07 25.57 26.01 25.13 25.71 14.7M
2023-11-06 26.94 27.08 25.50 25.96 15.3M
2023-11-03 26.20 27.44 26.19 26.92 22.3M
2023-11-02 24.03 24.98 23.86 24.94 22.6M
2023-11-01 22.69 23.16 22.11 23.08 22.7M
2023-10-31 22.26 22.91 22.03 22.77 15.9M
2023-10-30 22.41 22.83 21.68 22.17 18.5M
2023-10-27 22.75 22.88 21.58 21.82 23.7M
2023-10-26 22.63 23.28 22.23 22.65 24.8M
2023-10-25 23.00 23.28 22.32 22.48 19.2M
2023-10-24 23.63 24.12 23.19 23.60 16.1M
2023-10-23 23.31 24.06 22.88 23.08 17.5M
2023-10-20 24.60 24.74 23.64 23.69 18.4M
2023-10-19 25.65 26.23 24.52 24.66 22.8M
2023-10-18 26.96 26.98 25.74 25.89 16.3M
2023-10-17 26.19 28.27 26.18 27.63 15.4M
2023-10-16 26.11 26.87 25.81 26.67 10.9M
2023-10-13 26.42 26.59 25.22 25.49 15.5M
2023-10-12 28.16 28.16 25.73 26.17 20.2M
2023-10-11 28.30 28.83 27.46 28.05 14.4M
2023-10-10 27.45 28.73 27.44 28.21 14.9M
2023-10-09 26.31 27.56 26.26 27.31 10.3M
2023-10-06 25.65 27.26 25.26 26.83 16.8M
2023-10-05 25.86 26.37 25.48 26.15 15.0M
2023-10-04 25.97 26.27 25.11 26.07 21.3M
2023-10-03 26.91 27.18 25.70 26.07 17.7M
2023-10-02 28.57 28.74 27.01 27.42 15.9M
2023-09-29 29.86 29.95 28.48 28.74 14.6M
2023-09-28 28.48 29.68 28.43 29.25 11.2M
2023-09-27 28.21 28.91 27.73 28.49 12.7M
2023-09-26 28.27 28.98 27.66 27.73 9.6M
2023-09-25 27.96 28.99 27.88 28.81 8.0M
2023-09-22 28.87 29.27 28.39 28.45 8.4M
2023-09-21 29.38 29.51 28.66 28.70 9.7M
2023-09-20 31.36 31.94 30.08 30.11 8.6M
2023-09-19 31.43 31.85 30.70 31.04 6.9M
2023-09-18 32.09 32.12 31.40 31.43 5.2M
2023-09-15 32.68 32.83 31.61 32.05 8.8M
2023-09-14 32.59 33.38 32.44 33.10 9.4M
2023-09-13 32.62 32.81 31.51 31.84 8.6M
2023-09-12 32.37 33.07 32.22 32.51 6.4M
2023-09-11 33.01 33.27 32.48 32.56 6.8M
2023-09-08 32.67 32.81 32.08 32.40 6.7M
2023-09-07 33.03 33.13 32.18 32.62 7.6M
2023-09-06 34.08 34.64 33.01 33.60 8.9M
2023-09-05 35.58 35.71 33.94 34.00 11.1M
2023-09-01 35.84 36.82 35.71 36.21 9.1M
2023-08-31 35.39 35.97 35.00 35.05 6.2M
2023-08-30 34.60 35.64 34.37 35.28 8.5M
2023-08-29 33.40 34.94 32.89 34.83 8.5M
2023-08-28 33.07 34.07 33.05 33.47 7.6M
2023-08-25 32.68 33.15 31.37 32.59 15.6M
2023-08-24 33.38 33.93 32.23 32.28 11.4M
2023-08-23 32.71 33.82 32.39 33.61 9.7M
2023-08-22 33.28 33.55 32.30 32.65 9.3M
2023-08-21 33.11 33.41 32.23 32.90 10.7M
2023-08-18 31.79 33.41 31.65 33.11 12.8M
2023-08-17 34.04 34.26 32.58 32.62 11.0M
2023-08-16 35.01 35.60 33.80 33.81 10.7M
2023-08-15 35.88 35.95 35.03 35.16 11.6M
2023-08-14 36.15 36.58 35.39 36.56 9.0M
2023-08-11 36.19 37.16 36.06 36.77 10.8M
2023-08-10 37.55 38.62 36.16 36.65 17.2M
2023-08-09 37.94 37.94 36.68 37.20 12.7M
2023-08-08 37.50 38.18 36.53 38.11 11.7M
2023-08-07 39.01 39.24 37.84 38.85 8.6M
2023-08-04 39.11 40.01 38.47 38.77 12.2M
2023-08-03 38.84 39.65 38.11 39.02 14.8M
2023-08-02 39.66 39.96 38.73 39.36 13.4M
2023-08-01 40.80 41.13 39.77 41.05 13.7M
2023-07-31 40.55 41.65 40.51 41.61 11.4M
2023-07-28 39.93 40.53 39.65 40.25 13.7M
2023-07-27 41.03 41.20 38.30 38.77 17.1M
2023-07-26 39.28 40.76 39.27 40.33 12.5M
2023-07-25 39.20 40.19 39.11 39.46 10.9M
2023-07-24 39.24 40.22 38.87 39.42 10.0M
2023-07-21 40.34 40.46 38.93 39.13 9.9M
2023-07-20 40.72 40.72 39.08 39.61 12.6M
2023-07-19 40.54 41.15 40.11 40.62 13.5M
2023-07-18 38.78 40.38 38.66 40.16 11.7M
2023-07-17 37.42 39.18 37.28 38.71 10.4M
2023-07-14 38.60 38.62 36.78 37.54 17.8M
2023-07-13 38.18 38.84 37.74 38.68 12.6M
2023-07-12 38.31 38.47 37.50 37.76 19.4M
2023-07-11 35.88 36.77 35.42 36.56 14.7M
2023-07-10 33.71 35.62 33.48 35.59 11.7M
2023-07-07 32.86 34.73 32.85 33.90 14.0M
2023-07-06 33.24 33.29 31.63 32.77 16.7M
2023-07-05 35.23 35.28 34.27 34.47 12.6M
2023-07-03 35.14 36.21 35.03 35.70 8.5M
2023-06-30 35.87 35.98 35.13 35.29 13.8M
2023-06-29 33.91 35.25 33.80 35.00 14.0M
2023-06-28 33.01 33.80 32.56 33.74 13.2M
2023-06-27 32.09 33.56 31.69 33.25 12.8M
2023-06-26 31.73 32.91 31.63 31.88 13.3M
2023-06-23 31.84 32.75 31.49 31.66 14.4M
2023-06-22 33.80 33.80 32.82 33.29 10.9M
2023-06-21 33.91 34.74 33.44 34.10 11.5M
2023-06-20 34.55 34.77 33.78 34.54 10.4M
2023-06-16 36.13 36.49 34.52 34.98 13.6M
2023-06-15 34.55 35.95 34.48 35.88 14.4M
2023-06-14 36.47 36.98 34.28 35.09 22.5M
2023-06-13 35.44 36.83 35.31 36.25 18.5M
2023-06-12 34.74 35.53 34.16 35.05 15.6M
2023-06-09 35.39 35.53 34.31 34.61 15.6M
2023-06-08 35.61 35.98 34.58 35.45 17.3M
2023-06-07 34.67 36.24 34.67 35.94 22.6M
2023-06-06 31.22 34.38 31.21 34.05 20.2M
2023-06-05 32.50 32.55 30.95 31.52 22.5M
2023-06-02 30.85 32.91 30.56 32.86 21.7M
2023-06-01 28.82 29.97 28.34 29.66 12.5M
2023-05-31 29.24 29.89 28.05 28.71 14.2M
2023-05-30 30.27 30.69 29.27 29.65 14.3M
2023-05-26 29.10 30.10 28.93 29.94 14.1M
2023-05-25 29.62 29.72 28.30 29.04 16.4M
2023-05-24 30.27 30.37 29.30 29.76 14.0M
2023-05-23 30.97 32.36 30.72 30.77 13.8M
2023-05-22 30.35 31.57 30.04 31.19 11.2M
2023-05-19 31.32 31.37 29.65 30.05 12.0M
2023-05-18 29.83 30.85 29.55 30.67 12.7M
2023-05-17 28.81 30.32 28.20 30.18 13.5M
2023-05-16 28.95 29.00 28.24 28.27 10.8M
2023-05-15 28.80 29.99 28.57 29.55 10.0M
2023-05-12 28.97 29.26 28.00 28.51 11.7M
2023-05-11 28.81 29.09 28.24 28.71 12.4M
2023-05-10 30.20 30.20 28.57 29.42 14.3M
2023-05-09 28.69 29.35 28.29 28.99 8.2M
2023-05-08 29.87 30.01 28.78 29.26 9.6M
2023-05-05 28.89 29.77 28.81 29.47 11.4M
2023-05-04 27.99 28.11 26.74 27.58 17.8M
2023-05-03 28.48 30.16 28.43 28.54 15.0M
2023-05-02 29.62 29.62 27.31 28.21 18.5M
2023-05-01 29.89 31.10 29.79 30.10 9.9M
2023-04-28 29.08 30.33 29.01 30.00 11.2M
2023-04-27 28.46 29.36 27.93 29.25 11.6M
2023-04-26 28.58 29.17 27.97 28.18 12.5M
2023-04-25 30.41 30.53 29.00 29.03 12.6M
2023-04-24 31.31 31.86 30.84 31.32 7.4M
2023-04-21 31.52 31.60 30.50 31.45 7.6M
2023-04-20 31.19 31.88 30.86 31.32 7.7M
2023-04-19 31.18 32.10 30.92 31.88 6.6M
2023-04-18 32.52 32.55 31.11 31.69 9.3M
2023-04-17 31.15 32.15 31.06 32.09 7.5M
2023-04-14 31.90 32.37 30.30 30.95 12.1M
2023-04-13 31.02 32.11 30.67 31.83 9.3M
2023-04-12 32.23 32.30 30.51 30.66 12.3M
2023-04-11 31.00 31.77 30.81 31.32 8.1M
2023-04-10 29.25 30.68 29.21 30.64 8.6M
2023-04-06 29.60 29.96 29.07 29.71 9.1M
2023-04-05 29.94 30.22 29.03 29.59 11.4M
2023-04-04 32.42 32.53 29.95 30.47 13.2M
2023-04-03 32.43 32.91 31.12 32.22 11.8M
2023-03-31 31.12 32.30 31.11 32.21 11.6M
2023-03-30 31.37 31.62 30.13 30.52 13.0M
2023-03-29 30.60 30.72 29.92 30.68 12.7M
2023-03-28 29.47 30.20 29.26 29.68 11.1M
2023-03-27 29.88 30.30 29.13 29.82 16.6M
2023-03-24 27.35 28.99 26.71 28.84 18.8M
2023-03-23 29.09 30.17 27.35 28.09 16.5M
2023-03-22 31.09 31.50 28.46 28.49 15.9M
2023-03-21 31.09 31.92 30.80 31.22 12.8M
2023-03-20 29.29 30.51 29.08 29.58 15.7M
2023-03-17 29.96 30.33 28.27 28.53 17.2M
2023-03-16 28.70 31.71 28.20 31.01 19.3M
2023-03-15 28.94 29.94 28.10 29.89 23.0M
2023-03-14 32.40 32.76 30.39 31.39 19.3M
2023-03-13 29.40 31.38 28.57 29.72 18.3M
2023-03-10 33.71 33.71 30.17 31.23 22.8M
2023-03-09 37.42 37.77 34.17 34.27 15.1M
2023-03-08 37.50 37.98 36.50 37.37 10.5M
2023-03-07 38.70 38.91 37.17 37.38 10.4M
2023-03-06 40.51 40.62 38.19 38.70 9.6M
2023-03-03 39.34 40.75 38.59 40.49 9.7M
2023-03-02 37.65 39.15 37.20 38.92 8.6M
2023-03-01 38.50 39.29 37.88 38.65 12.0M
2023-02-28 38.47 39.62 38.44 38.46 5.8M
2023-02-27 39.06 39.73 38.15 38.53 7.7M
2023-02-24 37.55 38.27 37.03 38.10 12.2M
2023-02-23 39.33 39.88 37.67 39.25 11.3M
2023-02-22 38.40 39.19 37.72 38.49 10.9M
2023-02-21 40.30 40.69 38.02 38.13 9.1M
2023-02-17 41.03 42.01 40.46 41.80 10.3M
2023-02-16 40.99 43.05 40.67 41.56 12.7M
2023-02-15 40.57 42.88 40.27 42.84 10.1M
2023-02-14 40.77 42.47 39.98 41.57 15.4M
2023-02-13 40.27 41.78 39.55 41.63 7.0M
2023-02-10 39.55 40.38 39.07 40.19 8.4M
2023-02-09 42.80 43.36 39.66 39.99 9.1M
2023-02-08 42.91 43.59 41.49 41.81 9.9M
2023-02-07 42.35 44.09 41.17 43.75 14.8M
2023-02-06 43.85 44.33 42.31 42.82 7.8M
2023-02-03 44.21 46.24 43.88 44.76 9.7M
2023-02-02 44.18 46.33 43.07 45.75 11.8M
2023-02-01 41.02 44.28 40.37 43.19 11.7M
2023-01-31 38.73 41.29 38.72 41.27 7.1M
2023-01-30 39.03 40.14 38.39 38.48 8.0M
2023-01-27 39.16 40.57 39.01 40.10 8.0M
2023-01-26 39.76 40.31 38.12 39.54 8.9M
2023-01-25 37.59 38.91 36.64 38.85 8.6M
2023-01-24 38.30 39.09 37.87 38.53 6.8M
2023-01-23 37.62 39.26 37.12 38.83 8.2M
2023-01-20 36.02 37.47 35.20 37.42 8.6M
2023-01-19 36.06 36.31 34.93 35.68 10.2M
2023-01-18 39.02 39.95 36.69 36.76 10.0M
2023-01-17 38.79 39.27 38.27 38.65 6.6M
2023-01-13 37.23 38.98 37.13 38.81 8.3M
2023-01-12 36.77 38.14 35.78 38.12 12.1M
2023-01-11 35.40 36.30 35.08 36.29 7.2M
2023-01-10 33.39 35.04 33.18 35.02 7.3M
2023-01-09 34.15 34.77 33.39 33.54 7.9M
2023-01-06 32.11 33.60 31.35 33.37 10.7M
2023-01-05 31.74 31.87 30.57 31.28 9.5M
2023-01-04 31.80 32.92 31.63 32.35 11.6M
2023-01-03 32.53 33.31 30.36 31.15 12.3M