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 29.65 29.93 29.61 29.92 105.1K
09:31 29.93 29.93 29.63 29.73 2.4K
09:32 29.79 29.80 29.77 29.80 2.6K
09:33 29.81 29.81 29.75 29.75 3.8K
09:34 29.70 29.79 29.70 29.77 5.7K
09:35 29.77 29.77 29.71 29.74 2.4K
09:36 29.73 29.77 29.70 29.77 2.4K
09:37 29.77 29.86 29.77 29.86 3.9K
09:38 29.88 29.92 29.88 29.91 3.0K
09:39 29.91 29.95 29.89 29.93 4.3K
09:40 29.92 29.92 29.85 29.85 2.0K
09:41 29.85 29.86 29.85 29.86 1.6K
09:42 29.87 30.00 29.85 29.96 27.6K
09:43 29.96 29.96 29.92 29.92 2.7K
09:44 29.91 29.91 29.84 29.85 3.6K
09:45 29.84 29.84 29.81 29.81 0.8K
09:46 29.77 29.79 29.67 29.67 3.6K
09:47 29.68 29.69 29.65 29.67 1.2K
09:48 29.65 29.73 29.62 29.73 2.5K
09:49 29.71 29.84 29.71 29.84 5.0K
09:50 29.85 29.87 29.81 29.87 4.1K
09:51 29.89 29.89 29.88 29.88 4.3K
09:52 29.89 29.90 29.84 29.90 2.3K
09:53 29.93 29.96 29.93 29.94 2.6K
09:55 29.93 29.95 29.90 29.95 5.5K
09:56 29.98 29.98 29.95 29.95 4.2K
09:57 29.96 29.99 29.93 29.98 5.2K
09:58 30.00 30.08 30.00 30.08 9.4K
09:59 30.09 30.10 30.09 30.10 4.6K
10:00 30.07 30.21 30.07 30.21 10.2K
10:01 30.22 30.29 30.22 30.22 4.9K
10:02 30.20 30.20 30.07 30.07 2.6K
10:03 30.07 30.07 30.03 30.03 2.7K
10:04 30.00 30.01 29.99 30.00 1.6K
10:05 30.04 30.04 29.97 29.97 13.7K
10:07 29.92 29.95 29.92 29.92 3.0K
10:08 29.92 29.92 29.92 29.92 0.9K
10:09 29.96 30.05 29.96 30.01 4.9K
10:10 29.94 29.94 29.94 29.94 0.4K
10:11 29.97 29.97 29.97 29.97 0.2K
10:12 30.02 30.02 29.99 29.99 11.9K
10:13 30.00 30.00 29.96 29.96 0.4K
10:14 30.01 30.01 30.00 30.00 3.5K
10:15 30.01 30.03 30.01 30.01 3.1K
10:16 30.02 30.03 30.01 30.01 2.5K
10:17 29.98 29.98 29.98 29.98 3.4K
10:18 30.07 30.07 30.07 30.07 0.5K
10:19 30.10 30.10 30.08 30.08 1.5K
10:20 30.07 30.08 30.03 30.08 1.4K
10:21 30.09 30.10 30.09 30.10 1.3K
10:22 30.13 30.13 30.13 30.13 1.1K
10:23 30.13 30.16 30.13 30.16 1.0K
10:24 30.18 30.20 30.18 30.20 4.9K
10:25 30.18 30.20 30.18 30.18 2.3K
10:26 30.16 30.18 30.16 30.18 1.9K
10:27 30.16 30.16 30.16 30.16 0.9K
10:28 30.16 30.19 30.16 30.19 7.0K
10:29 30.21 30.21 30.21 30.21 0.1K
10:30 30.18 30.18 30.18 30.18 0.9K
10:31 30.20 30.21 30.16 30.21 2.4K
10:32 30.21 30.24 30.21 30.24 3.4K
10:33 30.25 30.26 30.25 30.26 2.4K
10:34 30.23 30.26 30.21 30.21 1.4K
10:35 30.19 30.20 30.19 30.20 2.8K
10:36 30.19 30.19 30.16 30.16 1.5K
10:37 30.14 30.15 30.14 30.15 0.9K
10:38 30.12 30.12 30.12 30.12 0.6K
10:40 30.14 30.14 30.13 30.13 1.1K
10:42 30.20 30.20 30.18 30.18 1.0K
10:43 30.20 30.20 30.16 30.18 2.3K
10:44 30.20 30.20 30.20 30.20 1.2K
10:45 30.21 30.21 30.20 30.20 1.2K
10:46 30.19 30.20 30.19 30.20 0.5K
10:47 30.20 30.20 30.19 30.19 0.7K
10:48 30.20 30.20 30.20 30.20 0.2K
10:49 30.21 30.23 30.20 30.23 8.0K
10:50 30.19 30.19 30.19 30.19 0.8K
10:51 30.18 30.20 30.17 30.20 2.0K
10:52 30.23 30.26 30.23 30.26 2.2K
10:53 30.26 30.26 30.26 30.26 0.2K
10:54 30.24 30.26 30.23 30.24 2.0K
10:56 30.23 30.23 30.22 30.22 1.3K
10:58 30.28 30.28 30.27 30.27 1.8K
11:00 30.25 30.25 30.25 30.25 0.5K
11:01 30.22 30.25 30.21 30.25 2.2K
11:02 30.25 30.25 30.25 30.25 0.9K
11:03 30.28 30.28 30.28 30.28 1.1K
11:04 30.27 30.27 30.27 30.27 1.8K
11:05 30.26 30.27 30.25 30.25 4.9K
11:06 30.25 30.26 30.24 30.26 2.6K
11:07 30.27 30.27 30.26 30.26 1.8K
11:08 30.25 30.25 30.20 30.20 7.9K
11:09 30.18 30.18 30.06 30.09 4.6K
11:10 30.05 30.14 30.05 30.14 3.0K
11:11 30.13 30.16 30.13 30.15 0.9K
11:12 30.16 30.17 30.16 30.17 0.5K
11:13 30.19 30.19 30.19 30.19 0.3K
11:14 30.17 30.17 30.17 30.17 0.9K
11:15 30.19 30.21 30.19 30.20 0.8K
11:16 30.22 30.22 30.21 30.21 3.7K
11:17 30.25 30.25 30.25 30.25 0.3K
11:18 30.22 30.22 30.22 30.22 0.4K
11:19 30.21 30.21 30.21 30.21 0.1K
11:20 30.18 30.20 30.18 30.20 2.7K
11:21 30.21 30.21 30.21 30.21 1.2K
11:23 30.23 30.23 30.23 30.23 0.2K
11:24 30.25 30.26 30.25 30.25 0.7K
11:25 30.27 30.27 30.24 30.24 4.4K
11:26 30.21 30.22 30.20 30.22 1.0K
11:27 30.27 30.28 30.27 30.28 14.6K
11:28 30.27 30.27 30.24 30.25 1.9K
11:29 30.25 30.25 30.25 30.25 0.7K
11:30 30.28 30.28 30.27 30.27 0.4K
11:31 30.26 30.26 30.25 30.25 1.2K
11:32 30.26 30.26 30.26 30.26 0.3K
11:33 30.27 30.27 30.27 30.27 0.7K
11:35 30.27 30.27 30.27 30.27 0.6K
11:36 30.26 30.29 30.26 30.26 2.8K
11:38 30.24 30.24 30.24 30.24 0.4K
11:39 30.21 30.21 30.18 30.18 1.5K
11:40 30.20 30.20 30.20 30.20 0.1K
11:41 30.18 30.18 30.17 30.17 0.3K
11:42 30.16 30.16 30.15 30.15 0.8K
11:43 30.19 30.19 30.19 30.19 0.4K
11:45 30.17 30.17 30.17 30.17 0.2K
11:47 30.19 30.19 30.17 30.17 0.3K
11:48 30.10 30.10 30.10 30.10 0.7K
11:49 30.09 30.09 30.07 30.07 0.8K
11:50 30.10 30.12 30.10 30.12 1.0K
11:51 30.12 30.14 30.12 30.14 1.0K
11:52 30.15 30.16 30.15 30.16 1.7K
11:54 30.12 30.13 30.12 30.12 0.9K
11:55 30.10 30.10 30.10 30.10 0.3K
11:56 30.13 30.13 30.13 30.13 0.3K
11:57 30.13 30.13 30.13 30.13 0.1K
11:58 30.12 30.12 30.10 30.10 0.9K
11:59 30.12 30.12 30.12 30.12 0.1K
12:00 30.12 30.12 30.12 30.12 1.0K
12:02 30.12 30.12 30.11 30.11 0.3K
12:03 30.11 30.11 30.09 30.09 1.6K
12:04 30.08 30.08 30.06 30.06 2.5K
12:05 30.04 30.04 30.04 30.04 0.3K
12:06 30.06 30.06 30.00 30.01 6.4K
12:07 30.00 30.01 29.97 30.01 8.9K
12:08 30.01 30.03 30.01 30.03 0.6K
12:09 30.00 30.04 30.00 30.04 1.4K
12:10 30.00 30.00 30.00 30.00 0.4K
12:11 29.94 29.95 29.93 29.93 5.7K
12:12 29.93 29.99 29.93 29.98 2.5K
12:14 29.97 29.97 29.87 29.87 4.2K
12:15 29.89 29.89 29.89 29.89 1.4K
12:16 29.89 29.89 29.89 29.89 0.7K
12:17 29.88 29.88 29.79 29.79 2.7K
12:18 29.76 29.76 29.74 29.74 1.6K
12:19 29.73 29.73 29.63 29.65 4.0K
12:20 29.64 29.64 29.58 29.58 0.9K
12:21 29.57 29.63 29.55 29.60 3.6K
12:22 29.64 29.64 29.60 29.60 5.4K
12:23 29.62 29.67 29.62 29.67 0.5K
12:24 29.70 29.70 29.64 29.64 2.0K
12:25 29.64 29.64 29.64 29.64 0.2K
12:26 29.63 29.66 29.63 29.66 0.9K
12:27 29.67 29.67 29.67 29.67 0.2K
12:28 29.67 29.68 29.67 29.68 1.6K
12:29 29.67 29.67 29.67 29.67 0.2K
12:30 29.62 29.66 29.62 29.66 1.0K
12:31 29.65 29.66 29.64 29.64 1.5K
12:32 29.59 29.59 29.59 29.59 0.3K
12:35 29.66 29.66 29.66 29.66 0.7K
12:36 29.57 29.57 29.57 29.57 0.2K
12:37 29.59 29.62 29.58 29.58 1.3K
12:38 29.57 29.58 29.57 29.57 1.5K
12:39 29.59 29.59 29.58 29.58 1.0K
12:40 29.56 29.57 29.56 29.57 0.3K
12:41 29.58 29.58 29.56 29.56 1.1K
12:42 29.56 29.58 29.56 29.56 0.9K
12:43 29.55 29.57 29.55 29.56 0.9K
12:44 29.54 29.54 29.53 29.53 1.6K
12:45 29.50 29.50 29.49 29.49 2.3K
12:46 29.51 29.51 29.51 29.51 0.6K
12:47 29.55 29.58 29.55 29.57 1.2K
12:48 29.57 29.57 29.55 29.55 1.9K
12:49 29.54 29.54 29.52 29.52 0.8K
12:50 29.59 29.59 29.59 29.59 0.3K
12:51 29.56 29.56 29.56 29.56 0.6K
12:52 29.50 29.50 29.49 29.49 11.1K
12:53 29.43 29.43 29.43 29.43 0.9K
12:54 29.44 29.45 29.43 29.45 1.2K
12:55 29.45 29.48 29.45 29.48 2.7K
12:56 29.48 29.50 29.48 29.50 2.2K
12:57 29.51 29.51 29.51 29.51 0.4K
12:58 29.53 29.53 29.52 29.53 0.7K
12:59 29.54 29.59 29.54 29.59 5.9K
13:01 29.56 29.56 29.56 29.56 0.3K
13:02 29.60 29.60 29.60 29.60 0.1K
13:03 29.65 29.65 29.65 29.65 0.4K
13:05 29.65 29.65 29.65 29.65 0.2K
13:06 29.66 29.70 29.66 29.69 12.9K
13:07 29.70 29.70 29.70 29.70 1.0K
13:08 29.73 29.73 29.70 29.72 2.3K
13:09 29.69 29.69 29.68 29.68 2.3K
13:10 29.70 29.70 29.69 29.69 0.2K
13:11 29.68 29.68 29.68 29.68 0.2K
13:12 29.71 29.71 29.70 29.70 0.5K
13:13 29.69 29.69 29.67 29.67 1.8K
13:15 29.66 29.66 29.64 29.64 1.6K
13:16 29.67 29.67 29.67 29.67 1.1K
13:18 29.67 29.67 29.67 29.67 0.1K
13:19 29.68 29.68 29.67 29.67 1.8K
13:20 29.67 29.67 29.67 29.67 0.2K
13:22 29.71 29.71 29.70 29.70 0.4K
13:23 29.70 29.70 29.70 29.70 1.4K
13:25 29.67 29.67 29.67 29.67 0.7K
13:26 29.69 29.69 29.69 29.69 0.4K
13:30 29.69 29.69 29.69 29.69 2.0K
13:31 29.68 29.68 29.68 29.68 0.6K
13:32 29.69 29.69 29.68 29.68 0.4K
13:33 29.67 29.67 29.67 29.67 0.6K
13:36 29.66 29.66 29.64 29.64 1.8K
13:37 29.62 29.62 29.62 29.62 0.4K
13:38 29.66 29.66 29.65 29.65 0.7K
13:39 29.68 29.68 29.68 29.68 0.2K
13:40 29.67 29.67 29.67 29.67 0.1K
13:41 29.68 29.68 29.68 29.68 0.6K
13:43 29.66 29.66 29.61 29.61 1.0K
13:49 29.63 29.64 29.63 29.64 0.3K
13:50 29.58 29.58 29.56 29.56 0.2K
13:51 29.63 29.63 29.60 29.62 0.7K
13:53 29.59 29.61 29.59 29.61 0.9K
13:54 29.60 29.60 29.59 29.60 0.3K
13:55 29.62 29.62 29.61 29.62 1.0K
13:57 29.57 29.58 29.57 29.58 0.4K
13:58 29.58 29.58 29.53 29.53 6.5K
13:59 29.49 29.50 29.49 29.50 3.2K
14:00 29.54 29.54 29.54 29.54 0.5K
14:01 29.45 29.45 29.45 29.45 0.1K
14:02 29.43 29.43 29.34 29.35 2.2K
14:03 29.37 29.38 29.35 29.35 0.8K
14:04 29.29 29.30 29.29 29.30 4.9K
14:05 29.31 29.31 29.31 29.31 0.4K
14:06 29.32 29.39 29.32 29.39 2.0K
14:07 29.40 29.40 29.35 29.35 0.8K
14:08 29.42 29.42 29.42 29.42 0.1K
14:09 29.41 29.41 29.41 29.41 1.8K
14:10 29.41 29.42 29.40 29.42 1.0K
14:11 29.43 29.43 29.43 29.43 0.6K
14:12 29.32 29.32 29.32 29.32 1.2K
14:13 29.30 29.33 29.30 29.30 2.0K
14:14 29.29 29.30 29.26 29.26 2.5K
14:15 29.20 29.20 29.15 29.17 9.7K
14:16 29.19 29.20 29.19 29.19 1.3K
14:17 29.13 29.17 29.08 29.16 6.1K
14:18 29.18 29.23 29.18 29.18 1.4K
14:19 29.21 29.21 29.21 29.21 0.3K
14:20 29.24 29.24 29.24 29.24 0.2K
14:21 29.26 29.28 29.25 29.25 2.1K
14:22 29.25 29.25 29.23 29.23 0.2K
14:23 29.23 29.23 29.22 29.22 0.3K
14:24 29.28 29.28 29.28 29.28 0.4K
14:26 29.33 29.33 29.33 29.33 0.9K
14:27 29.29 29.29 29.27 29.27 2.3K
14:28 29.25 29.25 29.25 29.25 1.3K
14:29 29.25 29.25 29.25 29.25 0.2K
14:30 29.22 29.24 29.18 29.18 0.8K
14:31 29.20 29.24 29.20 29.24 1.9K
14:32 29.32 29.32 29.31 29.31 1.4K
14:35 29.31 29.31 29.27 29.27 0.7K
14:36 29.29 29.31 29.29 29.31 2.0K
14:37 29.34 29.36 29.34 29.35 1.3K
14:38 29.36 29.36 29.36 29.36 0.9K
14:39 29.36 29.36 29.36 29.36 0.9K
14:41 29.32 29.32 29.32 29.32 0.6K
14:45 29.37 29.38 29.36 29.37 3.3K
14:46 29.36 29.36 29.35 29.35 0.5K
14:47 29.35 29.36 29.35 29.36 0.5K
14:48 29.35 29.38 29.35 29.38 0.7K
14:50 29.32 29.32 29.32 29.32 0.8K
14:53 29.36 29.36 29.36 29.36 0.2K
14:54 29.33 29.33 29.33 29.33 0.3K
14:55 29.24 29.24 29.24 29.24 0.4K
14:56 29.23 29.23 29.23 29.23 0.3K
14:57 29.27 29.27 29.27 29.27 0.4K
14:59 29.24 29.25 29.23 29.25 0.6K
15:00 29.22 29.22 29.21 29.21 0.4K
15:01 29.25 29.25 29.25 29.25 0.1K
15:02 29.25 29.25 29.25 29.25 0.4K
15:04 29.22 29.22 29.22 29.22 0.5K
15:05 29.19 29.19 29.18 29.18 0.4K
15:06 29.16 29.17 29.16 29.17 3.5K
15:07 29.15 29.20 29.15 29.20 8.3K
15:08 29.21 29.21 29.21 29.21 1.5K
15:09 29.21 29.23 29.21 29.23 1.3K
15:10 29.18 29.18 29.18 29.18 0.8K
15:11 29.18 29.18 29.18 29.18 0.4K
15:13 29.22 29.22 29.21 29.22 4.3K
15:14 29.24 29.24 29.24 29.24 0.5K
15:17 29.18 29.18 29.18 29.18 0.5K
15:18 29.18 29.18 29.18 29.18 0.2K
15:19 29.15 29.15 29.12 29.13 3.8K
15:21 29.17 29.17 29.14 29.14 0.4K
15:22 29.14 29.19 29.14 29.19 0.5K
15:23 29.20 29.20 29.20 29.20 2.0K
15:24 29.27 29.27 29.27 29.27 0.5K
15:26 29.23 29.23 29.23 29.23 1.1K
15:27 29.22 29.22 29.22 29.22 0.7K
15:29 29.20 29.20 29.20 29.20 0.3K
15:30 29.19 29.20 29.19 29.19 11.6K
15:31 29.18 29.21 29.18 29.21 5.0K
15:32 29.19 29.19 29.18 29.18 1.6K
15:33 29.16 29.16 29.16 29.16 2.2K
15:34 29.15 29.16 29.15 29.16 2.3K
15:35 29.13 29.14 29.12 29.14 5.5K
15:36 29.13 29.13 29.12 29.13 10.7K
15:37 29.13 29.15 29.12 29.12 4.4K
15:38 29.16 29.19 29.16 29.19 2.0K
15:39 29.18 29.18 29.18 29.18 1.3K
15:40 29.18 29.18 29.18 29.18 1.6K
15:41 29.17 29.19 29.17 29.19 1.5K
15:42 29.17 29.17 29.16 29.16 1.9K
15:43 29.13 29.17 29.13 29.17 7.7K
15:44 29.18 29.19 29.18 29.19 1.9K
15:45 29.20 29.20 29.20 29.20 1.7K
15:46 29.17 29.18 29.17 29.18 1.9K
15:47 29.18 29.18 29.18 29.18 1.8K
15:48 29.18 29.18 29.15 29.15 2.7K
15:49 29.16 29.16 29.15 29.15 10.1K
15:50 29.11 29.19 29.11 29.19 2.4K
15:51 29.13 29.13 29.10 29.10 4.6K
15:52 29.12 29.12 29.12 29.12 1.4K
15:53 29.15 29.17 29.15 29.17 1.6K
15:54 29.21 29.21 29.18 29.18 2.3K
15:55 29.13 29.18 29.13 29.18 1.6K
15:57 29.28 29.28 29.27 29.27 4.2K
15:58 29.27 29.27 29.26 29.27 3.8K
15:59 29.27 29.37 29.25 29.34 32.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available