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 29.27 29.27 29.13 29.22 66.6K
09:31 29.18 29.18 29.18 29.18 3.3K
09:32 29.57 29.57 29.31 29.33 4.7K
09:33 29.39 29.40 29.33 29.40 3.2K
09:34 29.44 29.52 29.44 29.52 3.4K
09:35 29.68 29.73 29.68 29.73 4.3K
09:36 29.73 29.78 29.70 29.70 4.9K
09:37 29.73 29.77 29.73 29.77 1.7K
09:38 29.79 29.79 29.73 29.79 2.3K
09:39 29.80 29.80 29.75 29.75 1.5K
09:40 29.79 29.84 29.77 29.83 10.8K
09:41 29.81 29.95 29.81 29.95 4.5K
09:42 29.93 29.95 29.89 29.93 6.0K
09:43 29.88 29.92 29.88 29.90 0.9K
09:44 29.92 30.04 29.89 30.04 12.8K
09:45 30.20 30.24 30.18 30.24 3.0K
09:46 30.25 30.29 30.20 30.20 18.1K
09:47 30.23 30.23 30.20 30.20 3.6K
09:48 30.18 30.18 30.08 30.11 4.7K
09:49 30.06 30.08 30.05 30.08 2.7K
09:50 30.10 30.10 29.98 29.98 2.6K
09:51 30.04 30.08 30.02 30.08 3.5K
09:52 30.05 30.10 30.05 30.10 1.4K
09:53 30.08 30.08 29.99 30.00 7.7K
09:54 30.02 30.02 29.96 30.02 3.2K
09:55 30.02 30.09 30.02 30.07 2.6K
09:56 30.05 30.05 29.96 30.02 9.9K
09:57 30.02 30.02 29.99 29.99 0.7K
09:58 29.94 29.94 29.94 29.94 0.5K
09:59 29.94 29.94 29.89 29.90 7.1K
10:00 29.95 29.98 29.95 29.95 1.8K
10:01 29.98 29.98 29.95 29.97 2.1K
10:02 29.95 29.95 29.92 29.92 1.2K
10:03 29.95 29.97 29.95 29.97 0.9K
10:04 29.99 29.99 29.96 29.96 3.3K
10:05 30.08 30.08 30.07 30.07 1.0K
10:06 30.09 30.13 30.09 30.13 2.9K
10:07 30.06 30.08 30.06 30.07 1.6K
10:08 30.06 30.06 29.95 29.95 0.8K
10:09 29.96 29.96 29.94 29.94 0.4K
10:10 29.95 29.96 29.95 29.96 0.4K
10:11 29.94 29.94 29.87 29.90 4.3K
10:12 29.87 29.87 29.87 29.87 1.0K
10:13 29.85 29.90 29.85 29.90 0.4K
10:14 29.90 29.92 29.90 29.90 1.4K
10:15 29.96 30.00 29.96 30.00 1.6K
10:16 30.03 30.03 30.03 30.03 1.2K
10:17 30.06 30.08 30.06 30.08 0.8K
10:18 30.10 30.12 30.09 30.09 1.8K
10:19 30.08 30.08 30.06 30.08 5.3K
10:20 30.06 30.06 30.05 30.06 1.0K
10:21 30.06 30.06 30.06 30.06 0.5K
10:22 30.08 30.09 30.07 30.09 2.4K
10:23 30.10 30.12 30.09 30.09 5.6K
10:25 30.07 30.17 30.07 30.16 6.8K
10:26 30.16 30.19 30.16 30.19 2.3K
10:27 30.17 30.18 30.16 30.16 1.7K
10:28 30.15 30.20 30.11 30.20 6.3K
10:30 30.18 30.18 30.18 30.18 3.1K
10:31 30.19 30.23 30.19 30.23 0.8K
10:32 30.24 30.24 30.22 30.22 0.4K
10:33 30.22 30.32 30.22 30.32 6.3K
10:34 30.33 30.33 30.33 30.33 1.4K
10:35 30.35 30.37 30.35 30.36 1.2K
10:36 30.34 30.38 30.34 30.35 7.9K
10:38 30.34 30.34 30.33 30.33 0.3K
10:40 30.27 30.30 30.27 30.30 3.5K
10:41 30.31 30.31 30.31 30.31 1.3K
10:42 30.29 30.35 30.28 30.35 2.3K
10:43 30.37 30.37 30.37 30.37 1.1K
10:44 30.38 30.38 30.38 30.38 0.1K
10:45 30.36 30.36 30.36 30.36 1.7K
10:48 30.34 30.38 30.34 30.38 3.6K
10:49 30.35 30.35 30.35 30.35 0.2K
10:50 30.34 30.34 30.33 30.33 0.4K
10:51 30.33 30.33 30.31 30.32 0.7K
10:52 30.36 30.37 30.36 30.37 1.0K
10:53 30.36 30.38 30.36 30.38 0.3K
10:54 30.38 30.38 30.38 30.38 1.0K
10:55 30.38 30.38 30.38 30.38 0.2K
10:56 30.32 30.32 30.23 30.23 1.3K
10:57 30.23 30.26 30.23 30.26 1.0K
10:58 30.26 30.36 30.26 30.36 2.8K
10:59 30.33 30.33 30.25 30.29 1.5K
11:00 30.31 30.31 30.31 30.31 0.3K
11:01 30.35 30.35 30.35 30.35 10.8K
11:02 30.39 30.41 30.39 30.41 5.7K
11:03 30.45 30.45 30.41 30.42 4.3K
11:04 30.42 30.42 30.40 30.40 1.4K
11:05 30.39 30.39 30.39 30.39 0.2K
11:07 30.40 30.43 30.40 30.43 1.5K
11:08 30.43 30.43 30.43 30.43 0.5K
11:09 30.44 30.44 30.43 30.43 0.7K
11:10 30.39 30.42 30.39 30.42 3.8K
11:11 30.42 30.47 30.42 30.44 1.9K
11:13 30.45 30.45 30.43 30.43 1.4K
11:14 30.39 30.39 30.39 30.39 0.3K
11:15 30.40 30.40 30.40 30.40 0.7K
11:16 30.42 30.43 30.42 30.43 3.2K
11:17 30.44 30.44 30.43 30.43 0.5K
11:18 30.37 30.37 30.37 30.37 0.4K
11:19 30.45 30.45 30.45 30.45 0.3K
11:21 30.44 30.44 30.44 30.44 0.9K
11:22 30.44 30.44 30.44 30.44 0.1K
11:23 30.43 30.46 30.43 30.46 0.4K
11:24 30.41 30.41 30.39 30.39 0.9K
11:26 30.37 30.37 30.37 30.37 0.3K
11:28 30.47 30.47 30.47 30.47 5.9K
11:29 30.46 30.46 30.46 30.46 0.3K
11:31 30.44 30.44 30.44 30.44 0.2K
11:32 30.45 30.45 30.45 30.45 2.6K
11:33 30.46 30.47 30.46 30.46 0.7K
11:34 30.47 30.47 30.47 30.47 0.4K
11:35 30.46 30.46 30.45 30.45 2.4K
11:36 30.47 30.47 30.44 30.44 3.5K
11:37 30.45 30.45 30.45 30.45 1.0K
11:39 30.45 30.46 30.45 30.45 0.7K
11:40 30.44 30.44 30.44 30.44 0.2K
11:41 30.38 30.38 30.38 30.38 0.7K
11:42 30.37 30.37 30.37 30.37 0.4K
11:43 30.38 30.38 30.36 30.36 21.5K
11:49 30.50 30.50 30.50 30.50 9.2K
11:50 30.47 30.47 30.47 30.47 0.1K
11:52 30.49 30.49 30.44 30.44 4.8K
11:53 30.45 30.45 30.45 30.45 0.2K
11:54 30.39 30.39 30.39 30.39 1.0K
11:55 30.41 30.41 30.41 30.41 0.3K
11:57 30.39 30.39 30.39 30.39 0.2K
11:58 30.37 30.37 30.37 30.37 0.2K
12:00 30.40 30.40 30.40 30.40 0.2K
12:01 30.42 30.42 30.41 30.41 0.3K
12:02 30.43 30.43 30.43 30.43 1.0K
12:05 30.40 30.41 30.40 30.41 1.1K
12:07 30.42 30.42 30.42 30.42 6.8K
12:12 30.37 30.37 30.37 30.37 0.3K
12:18 30.47 30.47 30.47 30.47 0.4K
12:21 30.49 30.49 30.49 30.49 5.1K
12:22 30.49 30.55 30.49 30.55 17.4K
12:23 30.56 30.60 30.56 30.56 11.8K
12:24 30.60 30.60 30.60 30.60 2.0K
12:25 30.58 30.58 30.57 30.57 0.4K
12:26 30.58 30.60 30.58 30.60 1.0K
12:29 30.60 30.60 30.60 30.60 2.1K
12:30 30.65 30.65 30.63 30.63 0.8K
12:31 30.65 30.65 30.65 30.65 0.3K
12:32 30.67 30.67 30.67 30.67 0.1K
12:34 30.64 30.64 30.64 30.64 0.2K
12:35 30.64 30.66 30.64 30.64 1.4K
12:37 30.62 30.63 30.62 30.63 0.3K
12:38 30.65 30.65 30.65 30.65 0.1K
12:39 30.65 30.65 30.65 30.65 0.2K
12:40 30.61 30.61 30.61 30.61 1.1K
12:41 30.57 30.57 30.57 30.57 0.4K
12:42 30.60 30.62 30.60 30.62 0.9K
12:43 30.60 30.60 30.60 30.60 0.3K
12:45 30.59 30.61 30.59 30.61 0.8K
12:48 30.57 30.57 30.57 30.57 1.3K
12:49 30.50 30.50 30.50 30.50 0.4K
12:50 30.51 30.51 30.51 30.51 0.1K
12:51 30.50 30.50 30.50 30.50 2.7K
12:53 30.52 30.52 30.52 30.52 0.5K
12:55 30.55 30.55 30.54 30.54 0.4K
12:56 30.53 30.53 30.53 30.53 0.3K
12:57 30.51 30.51 30.51 30.51 0.2K
13:00 30.53 30.53 30.53 30.53 0.8K
13:03 30.54 30.55 30.54 30.55 0.2K
13:05 30.56 30.56 30.56 30.56 0.2K
13:07 30.55 30.55 30.55 30.55 1.3K
13:09 30.59 30.59 30.59 30.59 1.1K
13:10 30.55 30.56 30.55 30.56 1.3K
13:11 30.58 30.59 30.58 30.59 2.0K
13:12 30.60 30.60 30.60 30.60 0.3K
13:13 30.60 30.60 30.60 30.60 3.3K
13:14 30.60 30.60 30.60 30.60 5.0K
13:15 30.62 30.62 30.61 30.61 1.3K
13:16 30.59 30.61 30.59 30.61 5.2K
13:17 30.62 30.62 30.62 30.62 5.3K
13:20 30.53 30.53 30.53 30.53 0.4K
13:21 30.52 30.52 30.46 30.46 1.6K
13:22 30.49 30.49 30.47 30.48 0.4K
13:23 30.48 30.48 30.48 30.48 0.2K
13:27 30.54 30.54 30.54 30.54 0.4K
13:28 30.53 30.53 30.53 30.53 0.9K
13:30 30.53 30.54 30.53 30.54 1.2K
13:31 30.55 30.57 30.55 30.57 0.4K
13:32 30.58 30.60 30.58 30.60 0.7K
13:33 30.60 30.60 30.60 30.60 0.4K
13:34 30.59 30.59 30.59 30.59 2.0K
13:35 30.58 30.58 30.58 30.58 0.7K
13:36 30.59 30.59 30.59 30.59 0.4K
13:37 30.59 30.59 30.57 30.57 0.6K
13:38 30.56 30.56 30.56 30.56 0.1K
13:39 30.56 30.56 30.56 30.56 0.5K
13:40 30.59 30.59 30.59 30.59 0.2K
13:44 30.60 30.60 30.60 30.60 0.2K
13:46 30.59 30.59 30.59 30.59 0.1K
13:47 30.60 30.60 30.60 30.60 1.3K
13:50 30.62 30.62 30.62 30.62 0.3K
13:51 30.61 30.61 30.61 30.61 0.2K
13:52 30.61 30.61 30.61 30.61 1.0K
13:53 30.65 30.65 30.65 30.65 3.5K
13:57 30.64 30.64 30.64 30.64 0.1K
14:00 30.68 30.68 30.68 30.68 0.3K
14:01 30.67 30.67 30.67 30.67 3.4K
14:02 30.69 30.69 30.69 30.69 0.2K
14:03 30.70 30.70 30.70 30.70 1.1K
14:06 30.67 30.67 30.67 30.67 0.2K
14:09 30.67 30.69 30.67 30.69 0.5K
14:11 30.67 30.68 30.67 30.68 0.7K
14:12 30.67 30.67 30.67 30.67 0.2K
14:14 30.64 30.64 30.64 30.64 1.2K
14:17 30.67 30.67 30.67 30.67 10.4K
14:19 30.68 30.68 30.68 30.68 0.4K
14:23 30.70 30.70 30.70 30.70 0.7K
14:25 30.69 30.69 30.69 30.69 0.3K
14:26 30.66 30.66 30.66 30.66 2.0K
14:28 30.65 30.65 30.65 30.65 0.1K
14:29 30.65 30.65 30.65 30.65 0.2K
14:31 30.66 30.66 30.66 30.66 1.6K
14:33 30.65 30.65 30.65 30.65 0.7K
14:34 30.66 30.66 30.66 30.66 1.1K
14:44 30.69 30.69 30.69 30.69 0.9K
14:46 30.69 30.69 30.67 30.67 1.3K
14:50 30.68 30.68 30.68 30.68 0.6K
14:51 30.68 30.68 30.68 30.68 1.0K
14:52 30.69 30.69 30.67 30.67 1.1K
14:54 30.66 30.66 30.66 30.66 0.3K
14:57 30.68 30.68 30.68 30.68 0.6K
14:58 30.70 30.70 30.70 30.70 0.3K
14:59 30.69 30.69 30.69 30.69 1.3K
15:01 30.70 30.73 30.70 30.71 7.3K
15:02 30.75 30.75 30.73 30.73 2.3K
15:04 30.77 30.78 30.77 30.78 1.1K
15:05 30.80 30.80 30.78 30.78 1.6K
15:06 30.77 30.80 30.77 30.80 4.2K
15:07 30.81 30.81 30.81 30.81 2.2K
15:10 30.78 30.78 30.78 30.78 0.2K
15:11 30.76 30.76 30.75 30.75 0.4K
15:14 30.76 30.76 30.76 30.76 0.7K
15:18 30.71 30.71 30.69 30.69 2.5K
15:22 30.69 30.69 30.69 30.69 0.6K
15:25 30.71 30.71 30.71 30.71 1.3K
15:28 30.67 30.67 30.67 30.67 0.4K
15:32 30.73 30.75 30.73 30.75 0.4K
15:33 30.77 30.77 30.77 30.77 1.2K
15:34 30.79 30.80 30.79 30.80 1.6K
15:36 30.81 30.81 30.81 30.81 0.2K
15:37 30.82 30.82 30.82 30.82 0.2K
15:39 30.81 30.81 30.81 30.81 1.1K
15:40 30.75 30.75 30.75 30.75 0.1K
15:41 30.73 30.73 30.73 30.73 2.2K
15:43 30.72 30.72 30.71 30.71 0.3K
15:46 30.67 30.67 30.67 30.67 0.4K
15:47 30.71 30.73 30.71 30.73 4.1K
15:48 30.71 30.71 30.71 30.71 0.3K
15:49 30.73 30.73 30.73 30.73 0.1K
15:50 30.73 30.74 30.73 30.74 0.7K
15:51 30.72 30.72 30.70 30.70 0.6K
15:52 30.65 30.65 30.65 30.65 0.4K
15:53 30.67 30.70 30.67 30.70 6.3K
15:54 30.69 30.69 30.69 30.69 2.0K
15:58 30.73 30.73 30.73 30.73 1.2K
15:59 30.74 30.74 30.73 30.74 21.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available