Direxion Daily TSM Bull 2X Shares

TSMX
🏛️ usa →
51.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.53 28.56 28.15 28.20 200.7K
09:31 28.14 28.24 28.04 28.06 16.5K
09:32 28.11 28.11 28.00 28.00 30.3K
09:33 27.95 28.10 27.95 28.02 10.5K
09:34 27.98 28.14 27.94 28.10 11.5K
09:35 28.10 28.14 28.07 28.11 5.0K
09:36 28.12 28.12 27.94 28.05 14.2K
09:37 28.07 28.08 28.02 28.04 6.5K
09:38 28.06 28.06 28.03 28.06 6.8K
09:39 28.03 28.04 27.98 28.00 8.7K
09:40 27.95 28.03 27.95 27.98 7.3K
09:41 28.03 28.03 27.97 27.99 36.9K
09:42 28.01 28.14 28.01 28.09 2.5K
09:43 28.13 28.15 28.09 28.09 3.1K
09:44 28.04 28.07 27.99 28.05 4.0K
09:45 28.01 28.03 28.01 28.03 0.8K
09:46 28.06 28.12 28.04 28.12 2.5K
09:47 28.06 28.11 28.06 28.11 6.5K
09:48 28.10 28.13 28.02 28.02 3.3K
09:49 28.04 28.08 28.04 28.08 4.6K
09:50 28.05 28.05 28.05 28.05 1.0K
09:51 28.02 28.06 28.02 28.06 1.7K
09:52 28.04 28.05 28.03 28.05 1.4K
09:53 28.09 28.09 28.02 28.02 2.9K
09:54 28.01 28.02 28.00 28.00 8.2K
09:55 28.02 28.02 28.02 28.02 0.5K
09:56 28.05 28.06 28.05 28.06 4.4K
09:57 28.02 28.02 27.95 27.99 53.9K
09:58 28.09 28.09 28.05 28.05 7.4K
09:59 28.12 28.17 28.12 28.17 1.5K
10:00 28.16 28.19 28.15 28.17 4.1K
10:01 28.14 28.14 28.14 28.14 0.8K
10:02 28.15 28.16 28.09 28.09 2.6K
10:03 28.15 28.25 28.15 28.25 3.0K
10:04 28.25 28.25 28.20 28.22 1.6K
10:05 28.24 28.25 28.23 28.25 1.2K
10:06 28.23 28.24 28.19 28.19 3.6K
10:07 28.17 28.20 28.13 28.20 2.4K
10:08 28.18 28.27 28.18 28.24 4.8K
10:09 28.23 28.29 28.23 28.29 3.0K
10:10 28.31 28.34 28.31 28.33 3.1K
10:11 28.33 28.35 28.33 28.35 5.7K
10:12 28.42 28.42 28.41 28.41 1.7K
10:13 28.40 28.41 28.35 28.40 11.3K
10:14 28.39 28.47 28.39 28.47 2.4K
10:15 28.45 28.45 28.38 28.38 1.9K
10:16 28.42 28.46 28.40 28.40 6.7K
10:17 28.41 28.43 28.36 28.36 3.7K
10:18 28.34 28.34 28.24 28.24 6.7K
10:19 28.23 28.23 28.16 28.16 2.6K
10:20 28.26 28.26 28.26 28.26 1.4K
10:21 28.27 28.27 28.23 28.23 3.3K
10:22 28.22 28.27 28.22 28.24 1.2K
10:23 28.24 28.28 28.24 28.28 1.6K
10:24 28.23 28.32 28.23 28.29 1.3K
10:25 28.28 28.29 28.28 28.29 1.4K
10:26 28.30 28.32 28.30 28.32 1.6K
10:27 28.31 28.31 28.30 28.30 2.1K
10:28 28.23 28.23 28.23 28.23 1.4K
10:29 28.28 28.28 28.25 28.25 2.3K
10:30 28.25 28.25 28.21 28.22 6.2K
10:31 28.25 28.25 28.23 28.23 1.0K
10:32 28.21 28.23 28.21 28.21 7.0K
10:33 28.27 28.29 28.26 28.29 1.4K
10:34 28.28 28.28 28.27 28.28 6.5K
10:35 28.32 28.32 28.32 28.32 3.6K
10:36 28.31 28.34 28.31 28.34 0.9K
10:37 28.33 28.33 28.33 28.33 0.3K
10:38 28.32 28.32 28.28 28.28 1.3K
10:39 28.34 28.34 28.30 28.32 1.5K
10:40 28.33 28.34 28.33 28.34 0.9K
10:41 28.30 28.30 28.26 28.29 4.6K
10:42 28.25 28.25 28.25 28.25 0.6K
10:43 28.30 28.30 28.29 28.29 0.3K
10:44 28.29 28.29 28.28 28.29 1.4K
10:46 28.44 28.44 28.44 28.44 0.4K
10:47 28.44 28.44 28.44 28.44 1.5K
10:48 28.47 28.47 28.43 28.45 2.3K
10:49 28.50 28.50 28.50 28.50 1.8K
10:50 28.50 28.50 28.39 28.41 3.3K
10:51 28.38 28.38 28.38 28.38 0.7K
10:52 28.38 28.38 28.36 28.36 3.5K
10:53 28.36 28.37 28.36 28.37 1.6K
10:55 28.52 28.52 28.51 28.51 1.2K
10:56 28.51 28.51 28.51 28.51 0.6K
10:57 28.57 28.57 28.57 28.57 0.6K
10:58 28.50 28.50 28.47 28.47 1.7K
10:59 28.48 28.48 28.46 28.45 2.3K
11:00 28.43 28.43 28.43 28.43 0.3K
11:01 28.40 28.45 28.40 28.45 1.5K
11:02 28.45 28.45 28.45 28.45 0.5K
11:03 28.53 28.53 28.53 28.53 0.4K
11:04 28.54 28.55 28.53 28.53 0.8K
11:05 28.50 28.50 28.50 28.50 1.1K
11:06 28.50 28.50 28.50 28.50 1.3K
11:07 28.50 28.50 28.50 28.50 0.4K
11:08 28.54 28.54 28.54 28.54 0.5K
11:09 28.60 28.60 28.60 28.60 1.2K
11:10 28.56 28.58 28.54 28.54 3.3K
11:11 28.52 28.52 28.50 28.50 4.8K
11:12 28.43 28.43 28.40 28.40 1.4K
11:14 28.37 28.39 28.37 28.39 0.8K
11:15 28.39 28.39 28.37 28.37 4.2K
11:16 28.35 28.35 28.35 28.35 2.5K
11:17 28.40 28.41 28.38 28.41 1.2K
11:18 28.44 28.44 28.38 28.43 1.0K
11:19 28.40 28.40 28.40 28.40 0.4K
11:20 28.40 28.40 28.34 28.35 8.5K
11:21 28.34 28.37 28.33 28.37 2.2K
11:22 28.37 28.39 28.37 28.38 2.2K
11:23 28.39 28.40 28.37 28.37 6.4K
11:24 28.37 28.40 28.37 28.40 1.1K
11:25 28.37 28.39 28.37 28.39 2.5K
11:27 28.42 28.42 28.42 28.42 1.4K
11:28 28.43 28.43 28.39 28.39 0.4K
11:29 28.43 28.43 28.43 28.43 0.2K
11:30 28.43 28.43 28.42 28.42 1.1K
11:32 28.44 28.44 28.44 28.44 0.7K
11:33 28.41 28.41 28.40 28.40 0.5K
11:34 28.43 28.43 28.43 28.43 0.6K
11:37 28.43 28.43 28.43 28.43 4.2K
11:38 28.40 28.41 28.39 28.41 1.1K
11:40 28.43 28.43 28.42 28.42 0.3K
11:41 28.41 28.41 28.40 28.40 1.8K
11:43 28.39 28.43 28.39 28.43 0.6K
11:44 28.40 28.40 28.40 28.40 0.5K
11:45 28.41 28.43 28.41 28.43 0.7K
11:46 28.46 28.46 28.44 28.44 1.5K
11:49 28.34 28.34 28.31 28.31 0.9K
11:50 28.29 28.29 28.28 28.28 6.6K
11:51 28.28 28.31 28.28 28.31 1.2K
11:54 28.36 28.36 28.36 28.36 0.5K
11:55 28.35 28.35 28.35 28.35 1.3K
11:56 28.33 28.33 28.32 28.32 1.2K
11:58 28.34 28.34 28.33 28.33 0.4K
12:00 28.34 28.34 28.31 28.31 2.0K
12:01 28.32 28.32 28.32 28.32 0.1K
12:02 28.31 28.34 28.31 28.34 2.2K
12:10 28.32 28.32 28.31 28.31 0.7K
12:11 28.30 28.31 28.30 28.31 1.1K
12:13 28.30 28.30 28.30 28.30 0.7K
12:14 28.30 28.31 28.30 28.30 0.6K
12:16 28.31 28.32 28.30 28.30 1.4K
12:17 28.29 28.29 28.28 28.28 0.9K
12:18 28.29 28.29 28.26 28.26 1.8K
12:19 28.28 28.28 28.26 28.26 1.8K
12:20 28.27 28.27 28.27 28.27 0.1K
12:21 28.28 28.28 28.28 28.28 1.3K
12:26 28.27 28.28 28.27 28.28 2.4K
12:28 28.26 28.26 28.26 28.26 0.5K
12:29 28.24 28.24 28.24 28.24 2.7K
12:30 28.24 28.24 28.24 28.24 1.0K
12:31 28.22 28.27 28.22 28.27 0.9K
12:37 28.23 28.24 28.23 28.24 0.8K
12:39 28.22 28.22 28.22 28.22 0.4K
12:40 28.23 28.23 28.20 28.20 7.7K
12:41 28.21 28.21 28.21 28.21 0.2K
12:43 28.20 28.20 28.20 28.20 0.1K
12:44 28.21 28.21 28.21 28.21 0.4K
12:45 28.26 28.26 28.26 28.26 0.2K
12:46 28.26 28.28 28.26 28.28 0.5K
12:47 28.27 28.27 28.27 28.27 0.4K
12:48 28.27 28.27 28.27 28.27 0.5K
12:49 28.31 28.31 28.31 28.31 0.7K
12:51 28.31 28.31 28.31 28.31 0.7K
12:52 28.31 28.38 28.31 28.38 1.7K
12:54 28.40 28.40 28.35 28.35 0.5K
12:55 28.40 28.40 28.40 28.40 0.2K
12:57 28.36 28.36 28.36 28.36 0.2K
12:58 28.38 28.38 28.38 28.38 0.1K
12:59 28.37 28.37 28.37 28.37 0.6K
13:00 28.33 28.33 28.33 28.33 0.1K
13:01 28.36 28.36 28.36 28.36 0.5K
13:02 28.36 28.36 28.36 28.36 0.5K
13:03 28.36 28.36 28.36 28.36 0.5K
13:06 28.36 28.36 28.36 28.36 3.2K
13:09 28.39 28.39 28.38 28.38 0.6K
13:10 28.33 28.33 28.33 28.33 0.4K
13:13 28.28 28.28 28.28 28.28 1.1K
13:14 28.31 28.31 28.31 28.31 1.2K
13:16 28.30 28.30 28.30 28.30 2.4K
13:23 28.23 28.23 28.22 28.22 1.5K
13:24 28.22 28.22 28.22 28.22 0.2K
13:25 28.21 28.21 28.19 28.21 2.6K
13:27 28.17 28.17 28.17 28.17 0.5K
13:33 28.19 28.19 28.19 28.19 0.7K
13:35 28.23 28.24 28.23 28.24 0.6K
13:36 28.24 28.25 28.23 28.23 0.9K
13:38 28.23 28.24 28.23 28.24 2.2K
13:39 28.24 28.24 28.24 28.24 0.2K
13:40 28.22 28.22 28.22 28.22 0.1K
13:41 28.24 28.26 28.24 28.26 0.5K
13:43 28.23 28.23 28.23 28.23 0.3K
13:44 28.26 28.26 28.26 28.26 1.4K
13:49 28.25 28.25 28.25 28.25 0.6K
13:50 28.25 28.25 28.22 28.22 0.4K
13:51 28.24 28.25 28.24 28.25 0.6K
13:53 28.28 28.28 28.27 28.27 0.5K
13:54 28.34 28.40 28.15 28.22 20.0K
13:55 28.20 28.20 28.16 28.20 3.4K
13:56 28.14 28.14 28.14 28.13 0.2K
13:57 28.24 28.24 28.21 28.24 0.9K
13:59 28.34 28.37 28.34 28.37 1.8K
14:00 28.28 28.28 28.28 28.28 0.1K
14:01 28.36 28.36 28.36 28.36 0.5K
14:02 28.44 28.44 28.39 28.40 13.0K
14:03 28.48 28.54 28.47 28.54 1.3K
14:04 28.60 29.09 28.60 29.08 10.8K
14:05 28.99 29.24 28.96 29.21 13.8K
14:06 29.20 29.22 29.04 29.04 5.1K
14:07 29.06 29.27 29.06 29.27 9.8K
14:08 29.27 29.70 29.27 29.70 15.0K
14:09 29.66 29.70 29.51 29.66 17.6K
14:10 29.66 29.66 29.34 29.34 13.3K
14:11 29.33 29.33 29.11 29.15 4.9K
14:12 29.21 29.31 29.19 29.31 12.8K
14:13 29.37 29.57 29.37 29.55 5.9K
14:14 29.61 29.61 29.58 29.58 5.6K
14:15 29.57 29.59 29.44 29.44 2.6K
14:16 29.61 29.67 29.54 29.54 7.4K
14:17 29.55 29.73 29.55 29.73 3.5K
14:18 29.65 29.68 29.65 29.68 5.5K
14:19 29.68 29.89 29.67 29.89 5.3K
14:20 29.91 30.09 29.87 30.08 14.4K
14:21 30.11 30.18 30.11 30.15 17.1K
14:22 30.16 30.16 29.98 29.98 7.1K
14:23 30.02 30.08 30.01 30.02 5.6K
14:24 30.03 30.07 30.01 30.01 2.4K
14:25 30.07 30.21 30.05 30.21 10.6K
14:26 30.24 30.42 30.24 30.40 16.9K
14:27 30.29 30.29 30.00 30.01 9.0K
14:28 30.04 30.19 30.04 30.17 3.8K
14:29 30.13 30.22 29.97 29.97 6.5K
14:30 29.94 29.98 29.63 29.71 8.5K
14:31 29.67 29.84 29.67 29.72 7.6K
14:32 29.64 29.66 29.55 29.66 9.5K
14:33 29.62 29.64 29.62 29.63 2.3K
14:34 29.60 29.80 29.55 29.80 9.2K
14:35 29.68 29.80 29.64 29.80 2.0K
14:36 29.78 29.78 29.72 29.72 0.7K
14:37 29.74 29.74 29.60 29.61 5.9K
14:38 29.62 29.62 29.62 29.62 1.4K
14:39 29.68 29.68 29.59 29.63 1.7K
14:40 29.63 29.66 29.62 29.66 2.1K
14:41 29.63 29.63 29.46 29.50 3.3K
14:42 29.48 29.50 29.46 29.47 4.7K
14:43 29.47 29.52 29.45 29.52 4.2K
14:44 29.47 29.47 29.43 29.43 1.0K
14:45 29.48 29.51 29.48 29.48 0.8K
14:46 29.43 29.48 29.43 29.48 1.6K
14:47 29.50 29.50 29.39 29.44 6.5K
14:49 29.44 29.44 29.44 29.44 1.9K
14:50 29.47 29.47 29.44 29.44 0.8K
14:51 29.46 29.47 29.46 29.47 1.2K
14:52 29.34 29.34 29.34 29.34 0.2K
14:53 29.30 29.31 29.30 29.31 2.1K
14:54 29.36 29.49 29.32 29.49 1.9K
14:55 29.54 29.75 29.54 29.75 3.0K
14:56 29.73 29.75 29.62 29.62 3.8K
14:57 29.70 29.70 29.70 29.70 0.6K
14:58 29.64 29.64 29.60 29.63 5.9K
14:59 29.60 29.64 29.60 29.64 0.9K
15:00 29.68 29.68 29.67 29.67 0.6K
15:02 29.60 29.61 29.60 29.61 1.4K
15:03 29.58 29.66 29.58 29.66 0.6K
15:04 29.66 29.66 29.66 29.66 0.7K
15:05 29.74 29.80 29.74 29.77 0.7K
15:06 29.77 29.77 29.77 29.77 0.3K
15:07 29.82 29.85 29.82 29.85 3.2K
15:08 29.89 29.89 29.89 29.89 1.0K
15:09 29.83 29.86 29.80 29.81 2.3K
15:10 29.83 29.85 29.81 29.85 1.2K
15:11 29.79 29.79 29.79 29.79 2.7K
15:12 29.87 29.87 29.87 29.87 0.5K
15:13 29.89 29.90 29.85 29.90 6.9K
15:14 29.88 29.88 29.84 29.84 1.8K
15:16 29.91 29.91 29.91 29.91 0.4K
15:17 29.88 29.94 29.87 29.91 1.1K
15:18 29.95 29.95 29.84 29.84 3.1K
15:20 29.89 29.89 29.89 29.89 2.5K
15:21 29.94 29.94 29.89 29.89 1.3K
15:22 29.89 29.90 29.89 29.90 1.2K
15:23 29.95 29.95 29.93 29.93 4.4K
15:24 29.86 29.87 29.86 29.87 0.3K
15:25 29.88 29.88 29.88 29.88 0.3K
15:26 29.84 29.85 29.84 29.85 2.0K
15:27 29.81 29.81 29.72 29.72 5.0K
15:28 29.67 29.69 29.64 29.69 2.0K
15:29 29.68 29.70 29.68 29.70 0.9K
15:30 29.72 29.81 29.72 29.81 1.4K
15:31 29.79 29.82 29.79 29.82 0.6K
15:32 29.83 29.83 29.74 29.74 1.7K
15:33 29.80 29.82 29.77 29.80 4.1K
15:34 29.77 29.81 29.76 29.76 1.3K
15:35 29.80 29.80 29.75 29.75 1.1K
15:36 29.80 29.84 29.78 29.81 2.9K
15:37 29.85 29.87 29.83 29.83 1.5K
15:38 29.86 29.90 29.86 29.90 2.8K
15:39 29.86 29.86 29.79 29.79 1.4K
15:40 29.78 29.78 29.73 29.75 0.8K
15:41 29.76 29.76 29.64 29.67 7.0K
15:42 29.69 29.69 29.67 29.67 0.7K
15:43 29.66 29.66 29.58 29.58 1.6K
15:44 29.58 29.63 29.58 29.63 8.1K
15:45 29.63 29.74 29.63 29.74 1.8K
15:46 29.74 29.74 29.71 29.74 3.6K
15:47 29.72 29.72 29.69 29.69 2.1K
15:48 29.67 29.67 29.67 29.67 0.8K
15:49 29.69 29.72 29.66 29.72 1.0K
15:50 29.75 29.77 29.75 29.77 1.7K
15:51 29.81 29.84 29.76 29.76 2.2K
15:52 29.77 29.77 29.69 29.69 2.9K
15:53 29.72 29.72 29.68 29.68 0.9K
15:54 29.66 29.71 29.65 29.65 1.8K
15:55 29.63 29.69 29.63 29.65 2.6K
15:56 29.72 29.74 29.67 29.67 7.4K
15:57 29.69 29.69 29.64 29.64 5.8K
15:58 29.64 29.73 29.64 29.71 3.0K
15:59 29.74 29.77 29.73 29.77 3.0K
16:00 29.76 29.76 29.76 29.76 44.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available