Direxion Daily TSM Bull 2X Shares

TSMX
🏛️ usa →
45.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.70 29.70 29.63 29.67 26.1K
09:31 29.59 29.59 29.59 29.59 8.7K
09:32 29.58 29.58 29.58 29.58 1.0K
09:34 29.39 29.40 29.38 29.38 1.1K
09:35 29.38 29.42 29.38 29.42 0.5K
09:36 29.38 29.38 29.38 29.38 0.5K
09:38 29.50 29.50 29.47 29.47 1.8K
09:39 29.47 29.47 29.47 29.47 0.3K
09:40 29.50 29.52 29.50 29.52 0.7K
09:41 29.49 29.52 29.49 29.52 0.3K
09:42 29.52 29.52 29.49 29.49 0.5K
09:45 29.52 29.52 29.52 29.52 0.3K
09:46 29.47 29.47 29.47 29.47 0.4K
09:47 29.49 29.52 29.49 29.52 0.3K
09:48 29.55 29.55 29.55 29.55 0.2K
09:49 29.54 29.54 29.53 29.53 0.6K
09:50 29.56 29.60 29.56 29.60 1.4K
09:52 29.62 29.62 29.62 29.62 3.0K
09:54 29.63 29.63 29.59 29.59 1.3K
09:55 29.53 29.53 29.53 29.53 0.1K
09:56 29.57 29.59 29.57 29.57 0.6K
09:58 29.55 29.55 29.55 29.55 0.2K
10:00 29.46 29.46 29.46 29.46 2.8K
10:01 29.45 29.45 29.42 29.45 0.6K
10:02 29.48 29.50 29.48 29.48 1.8K
10:03 29.53 29.53 29.53 29.53 0.1K
10:04 29.56 29.56 29.56 29.56 0.9K
10:06 29.55 29.55 29.53 29.53 0.4K
10:07 29.52 29.52 29.49 29.49 0.6K
10:08 29.50 29.50 29.50 29.50 0.2K
10:09 29.56 29.56 29.55 29.55 0.4K
10:10 29.53 29.53 29.53 29.53 0.1K
10:11 29.55 29.55 29.54 29.54 0.3K
10:12 29.56 29.56 29.56 29.56 0.5K
10:13 29.55 29.55 29.55 29.55 0.4K
10:14 29.59 29.59 29.59 29.59 0.1K
10:15 29.57 29.57 29.57 29.57 0.2K
10:16 29.59 29.59 29.59 29.59 0.1K
10:17 29.59 29.59 29.57 29.57 0.4K
10:19 29.56 29.63 29.56 29.63 2.1K
10:20 29.64 29.64 29.58 29.58 0.8K
10:22 29.61 29.61 29.60 29.60 1.7K
10:25 29.57 29.57 29.57 29.57 0.4K
10:26 29.59 29.59 29.59 29.59 0.6K
10:28 29.58 29.58 29.58 29.58 0.3K
10:30 29.56 29.56 29.55 29.55 2.0K
10:31 29.57 29.60 29.57 29.60 0.2K
10:32 29.61 29.61 29.61 29.61 0.1K
10:33 29.59 29.59 29.57 29.57 0.3K
10:34 29.58 29.60 29.58 29.59 1.0K
10:35 29.54 29.54 29.54 29.54 0.3K
10:38 29.48 29.48 29.48 29.48 1.6K
10:39 29.52 29.53 29.52 29.53 0.3K
10:40 29.46 29.46 29.46 29.46 1.1K
10:41 29.42 29.42 29.41 29.41 0.2K
10:42 29.41 29.48 29.41 29.48 0.8K
10:43 29.50 29.50 29.50 29.50 0.5K
10:44 29.50 29.50 29.46 29.48 1.3K
10:45 29.47 29.47 29.47 29.47 0.5K
10:46 29.45 29.45 29.45 29.45 0.1K
10:47 29.48 29.48 29.47 29.47 0.2K
10:48 29.45 29.45 29.42 29.42 0.6K
10:50 29.44 29.44 29.44 29.44 0.5K
10:51 29.43 29.44 29.43 29.44 0.5K
10:52 29.44 29.44 29.42 29.42 0.9K
10:53 29.39 29.39 29.38 29.38 1.4K
10:55 29.40 29.40 29.36 29.36 0.5K
10:56 29.37 29.43 29.37 29.43 1.3K
10:57 29.40 29.40 29.40 29.40 0.3K
10:58 29.39 29.43 29.39 29.43 9.3K
11:00 29.46 29.46 29.45 29.45 0.3K
11:02 29.54 29.54 29.54 29.54 1.3K
11:03 29.58 29.58 29.58 29.58 1.0K
11:04 29.58 29.60 29.58 29.60 5.0K
11:06 29.50 29.50 29.50 29.50 0.5K
11:07 29.48 29.49 29.48 29.49 0.3K
11:08 29.52 29.52 29.52 29.52 0.3K
11:09 29.51 29.51 29.51 29.51 5.3K
11:10 29.51 29.51 29.50 29.50 0.9K
11:12 29.51 29.51 29.51 29.51 1.9K
11:13 29.52 29.52 29.52 29.52 0.4K
11:16 29.51 29.51 29.51 29.51 0.3K
11:17 29.52 29.52 29.51 29.51 0.6K
11:18 29.52 29.53 29.52 29.53 0.3K
11:19 29.47 29.49 29.47 29.49 0.8K
11:20 29.50 29.50 29.50 29.50 0.2K
11:22 29.55 29.56 29.53 29.56 1.1K
11:23 29.57 29.57 29.57 29.57 1.1K
11:26 29.58 29.58 29.58 29.58 0.1K
11:27 29.60 29.60 29.60 29.60 1.2K
11:28 29.63 29.63 29.63 29.63 0.3K
11:30 29.63 29.63 29.62 29.62 0.3K
11:34 29.70 29.70 29.70 29.70 0.2K
11:35 29.69 29.69 29.69 29.69 0.1K
11:38 29.70 29.71 29.70 29.71 0.6K
11:39 29.72 29.72 29.72 29.72 1.3K
11:40 29.72 29.74 29.71 29.73 7.0K
11:42 29.73 29.73 29.73 29.73 0.1K
11:43 29.70 29.70 29.70 29.70 2.3K
11:44 29.71 29.72 29.71 29.72 1.2K
11:45 29.72 29.72 29.72 29.72 0.1K
11:46 29.67 29.67 29.67 29.67 0.2K
11:47 29.65 29.67 29.65 29.67 0.2K
11:48 29.68 29.68 29.68 29.68 0.3K
11:49 29.67 29.67 29.62 29.62 2.0K
11:50 29.61 29.64 29.61 29.64 0.3K
11:52 29.69 29.69 29.69 29.69 0.6K
11:55 29.69 29.69 29.69 29.69 3.7K
11:57 29.66 29.66 29.66 29.66 0.2K
11:58 29.62 29.62 29.62 29.62 0.4K
12:00 29.62 29.62 29.62 29.62 0.2K
12:01 29.59 29.61 29.59 29.61 0.5K
12:03 29.65 29.66 29.65 29.66 0.9K
12:07 29.61 29.61 29.61 29.61 0.4K
12:08 29.63 29.63 29.63 29.63 0.1K
12:10 29.60 29.60 29.60 29.60 0.5K
12:13 29.62 29.62 29.62 29.62 0.3K
12:18 29.59 29.59 29.58 29.58 0.3K
12:19 29.58 29.58 29.58 29.58 0.3K
12:20 29.61 29.61 29.61 29.61 0.1K
12:22 29.61 29.61 29.61 29.61 0.2K
12:23 29.63 29.63 29.63 29.63 0.1K
12:24 29.62 29.62 29.62 29.62 0.1K
12:26 29.62 29.62 29.62 29.62 0.1K
12:27 29.61 29.63 29.61 29.63 0.2K
12:29 29.60 29.60 29.60 29.60 0.1K
12:30 29.60 29.60 29.60 29.60 0.3K
12:31 29.62 29.63 29.62 29.63 0.7K
12:32 29.60 29.60 29.60 29.60 0.1K
12:33 29.60 29.60 29.60 29.60 0.5K
12:35 29.63 29.63 29.63 29.63 0.1K
12:38 29.65 29.65 29.65 29.65 0.3K
12:40 29.65 29.65 29.65 29.65 0.7K
12:41 29.66 29.66 29.66 29.66 2.0K
12:42 29.65 29.65 29.65 29.65 3.0K
12:44 29.65 29.67 29.65 29.67 1.1K
12:45 29.67 29.67 29.67 29.67 1.0K
12:47 29.66 29.66 29.66 29.66 0.1K
12:50 29.63 29.63 29.63 29.63 0.1K
12:51 29.65 29.65 29.65 29.65 0.2K
12:52 29.60 29.60 29.60 29.60 0.4K
12:53 29.58 29.58 29.57 29.57 3.0K
12:54 29.62 29.62 29.62 29.62 0.1K
12:55 29.62 29.63 29.62 29.63 0.6K
12:58 29.61 29.61 29.61 29.61 0.7K
13:00 29.60 29.61 29.60 29.61 0.6K
13:01 29.63 29.63 29.63 29.63 0.2K
13:06 29.61 29.62 29.60 29.62 3.1K
13:07 29.62 29.62 29.62 29.62 0.6K
13:11 29.64 29.64 29.63 29.63 0.3K
13:16 29.59 29.61 29.59 29.61 0.4K
13:17 29.61 29.61 29.59 29.59 0.3K
13:18 29.56 29.56 29.56 29.56 3.4K
13:24 29.46 29.46 29.46 29.46 0.3K
13:26 29.47 29.48 29.47 29.48 3.2K
13:28 29.45 29.45 29.45 29.45 0.1K
13:29 29.45 29.45 29.45 29.45 0.2K
13:31 29.40 29.41 29.39 29.41 0.4K
13:34 29.38 29.38 29.38 29.38 2.4K
13:37 29.35 29.35 29.34 29.34 0.6K
13:38 29.37 29.38 29.37 29.38 0.2K
13:40 29.38 29.38 29.38 29.38 0.2K
13:42 29.40 29.40 29.40 29.40 0.5K
13:43 29.42 29.42 29.42 29.42 0.1K
13:44 29.44 29.44 29.44 29.44 1.5K
13:45 29.44 29.44 29.44 29.44 0.1K
13:46 29.44 29.44 29.44 29.44 0.1K
13:59 29.47 29.47 29.47 29.47 0.3K
14:00 29.57 29.57 29.55 29.55 0.9K
14:03 29.43 29.43 29.43 29.43 1.1K
14:05 29.36 29.36 29.36 29.36 0.1K
14:08 29.44 29.44 29.44 29.44 1.0K
14:11 29.44 29.44 29.44 29.44 0.1K
14:13 29.40 29.40 29.40 29.40 0.3K
14:14 29.43 29.43 29.43 29.43 0.1K
14:16 29.42 29.42 29.42 29.41 0.4K
14:17 29.41 29.41 29.41 29.41 0.1K
14:19 29.37 29.37 29.37 29.37 0.2K
14:23 29.37 29.37 29.37 29.37 0.4K
14:25 29.38 29.38 29.38 29.38 0.1K
14:26 29.41 29.41 29.39 29.39 0.5K
14:30 29.43 29.43 29.43 29.43 1.0K
14:35 29.47 29.47 29.43 29.43 0.4K
14:38 29.49 29.49 29.49 29.49 0.5K
14:42 29.59 29.59 29.55 29.55 0.5K
14:44 29.54 29.58 29.54 29.58 4.2K
14:45 29.54 29.54 29.52 29.53 3.2K
14:46 29.54 29.54 29.54 29.54 0.2K
14:47 29.54 29.54 29.54 29.54 2.0K
14:51 29.51 29.51 29.51 29.51 1.3K
14:53 29.48 29.48 29.48 29.48 0.1K
14:54 29.42 29.42 29.42 29.42 0.5K
14:56 29.38 29.38 29.38 29.38 0.1K
14:57 29.32 29.32 29.30 29.30 0.6K
14:58 29.27 29.30 29.24 29.30 1.2K
14:59 29.26 29.26 29.26 29.26 0.6K
15:00 29.21 29.21 29.21 29.21 0.2K
15:01 29.15 29.20 29.15 29.20 0.9K
15:02 29.23 29.28 29.23 29.28 0.3K
15:03 29.31 29.31 29.31 29.31 0.4K
15:09 29.24 29.24 29.24 29.24 0.2K
15:10 29.23 29.23 29.23 29.23 0.3K
15:12 29.24 29.24 29.21 29.21 5.1K
15:13 29.26 29.26 29.26 29.26 0.7K
15:14 29.37 29.37 29.37 29.37 0.3K
15:15 29.34 29.34 29.34 29.34 0.3K
15:17 29.35 29.35 29.35 29.35 0.2K
15:18 29.31 29.31 29.31 29.31 0.3K
15:23 29.40 29.40 29.40 29.40 0.2K
15:25 29.37 29.39 29.37 29.39 0.6K
15:26 29.38 29.38 29.38 29.38 0.2K
15:28 29.26 29.26 29.26 29.26 1.6K
15:29 29.22 29.22 29.20 29.20 0.2K
15:30 29.18 29.19 29.18 29.19 1.4K
15:31 29.27 29.27 29.27 29.27 0.1K
15:33 29.29 29.29 29.29 29.29 0.3K
15:35 29.32 29.32 29.32 29.32 0.2K
15:36 29.34 29.34 29.34 29.34 0.3K
15:38 29.34 29.34 29.34 29.34 0.4K
15:39 29.36 29.36 29.36 29.36 0.1K
15:40 29.38 29.38 29.38 29.38 0.4K
15:42 29.38 29.38 29.37 29.37 1.8K
15:43 29.36 29.36 29.36 29.36 0.1K
15:44 29.36 29.36 29.36 29.36 0.5K
15:47 29.30 29.30 29.30 29.30 0.2K
15:48 29.31 29.32 29.31 29.31 0.6K
15:50 29.32 29.32 29.32 29.32 0.3K
15:52 29.23 29.23 29.23 29.23 0.4K
15:53 29.24 29.25 29.24 29.25 0.3K
15:54 29.23 29.23 29.23 29.23 1.0K
15:55 29.26 29.27 29.24 29.24 3.8K
15:56 29.28 29.28 29.27 29.27 3.7K
15:57 29.27 29.27 29.27 29.27 2.2K
15:58 29.25 29.29 29.25 29.27 1.5K
15:59 29.28 29.28 29.24 29.27 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available