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 31.11 31.17 31.09 31.13 65.3K
09:31 31.16 31.20 31.16 31.20 1.2K
09:32 31.20 31.26 31.20 31.26 3.7K
09:33 31.21 31.33 31.19 31.19 5.6K
09:34 31.26 31.32 31.26 31.29 2.1K
09:35 31.31 31.31 31.23 31.24 0.7K
09:36 31.21 31.26 31.21 31.26 2.0K
09:37 31.28 31.30 31.25 31.30 2.0K
09:38 31.30 31.33 31.27 31.27 2.6K
09:39 31.24 31.29 31.24 31.29 1.5K
09:40 31.30 31.30 31.27 31.27 2.9K
09:41 31.33 31.33 31.26 31.26 1.0K
09:42 31.35 31.35 31.31 31.31 2.2K
09:43 31.34 31.34 31.29 31.29 5.3K
09:44 31.31 31.37 31.31 31.37 3.5K
09:45 31.40 31.40 31.40 31.40 0.7K
09:46 31.33 31.33 31.33 31.33 1.1K
09:47 31.28 31.28 31.28 31.28 0.5K
09:48 31.20 31.20 31.16 31.18 0.7K
09:49 31.16 31.19 31.14 31.14 1.2K
09:50 31.13 31.16 31.11 31.16 1.4K
09:51 31.14 31.14 31.08 31.09 2.7K
09:52 31.05 31.08 31.05 31.08 1.3K
09:53 31.09 31.15 31.09 31.15 2.2K
09:54 31.22 31.32 31.22 31.32 1.4K
09:55 31.35 31.35 31.26 31.34 1.9K
09:56 31.35 31.35 31.35 31.35 0.9K
09:57 31.35 31.35 31.35 31.35 4.1K
09:58 31.39 31.39 31.29 31.29 2.2K
10:00 31.32 31.34 31.32 31.34 1.7K
10:01 31.32 31.32 31.30 31.30 0.4K
10:02 31.29 31.33 31.29 31.31 4.3K
10:03 31.29 31.29 31.29 31.29 0.4K
10:04 31.28 31.28 31.28 31.28 0.1K
10:05 31.31 31.34 31.31 31.34 0.9K
10:06 31.38 31.38 31.35 31.35 1.6K
10:07 31.35 31.36 31.35 31.36 1.9K
10:08 31.38 31.40 31.38 31.40 1.8K
10:09 31.41 31.41 31.41 31.41 1.8K
10:10 31.41 31.42 31.38 31.42 4.6K
10:11 31.41 31.44 31.41 31.44 2.2K
10:12 31.44 31.44 31.42 31.42 0.9K
10:13 31.38 31.43 31.38 31.43 1.8K
10:14 31.30 31.33 31.30 31.30 1.9K
10:15 31.29 31.34 31.29 31.33 2.9K
10:16 31.33 31.33 31.33 31.33 2.1K
10:17 31.38 31.40 31.35 31.40 1.3K
10:18 31.41 31.42 31.41 31.42 0.4K
10:19 31.41 31.42 31.41 31.42 0.9K
10:20 31.46 31.48 31.46 31.48 2.8K
10:21 31.49 31.50 31.48 31.48 2.4K
10:22 31.50 31.50 31.49 31.49 12.1K
10:23 31.48 31.50 31.48 31.50 1.1K
10:24 31.40 31.40 31.40 31.40 0.3K
10:25 31.43 31.45 31.42 31.42 1.6K
10:26 31.43 31.43 31.43 31.43 0.4K
10:27 31.50 31.50 31.50 31.50 0.3K
10:28 31.50 31.50 31.45 31.45 3.4K
10:30 31.50 31.51 31.50 31.51 2.3K
10:31 31.50 31.52 31.50 31.52 0.8K
10:32 31.51 31.51 31.49 31.49 0.4K
10:33 31.50 31.50 31.50 31.50 1.7K
10:34 31.47 31.50 31.47 31.50 0.8K
10:35 31.52 31.55 31.52 31.55 1.6K
10:36 31.55 31.55 31.52 31.52 2.4K
10:37 31.56 31.60 31.56 31.60 3.3K
10:38 31.60 31.61 31.60 31.61 3.8K
10:39 31.61 31.62 31.60 31.60 1.2K
10:40 31.60 31.65 31.57 31.65 2.1K
10:41 31.65 31.65 31.65 31.65 1.3K
10:42 31.68 31.68 31.66 31.67 3.7K
10:43 31.66 31.66 31.66 31.66 1.8K
10:44 31.66 31.68 31.66 31.68 1.1K
10:45 31.68 31.70 31.67 31.68 8.6K
10:46 31.67 31.67 31.65 31.65 1.5K
10:47 31.58 31.58 31.58 31.58 0.2K
10:48 31.58 31.58 31.56 31.56 0.3K
10:49 31.53 31.53 31.45 31.47 6.2K
10:50 31.48 31.48 31.46 31.46 1.3K
10:51 31.46 31.49 31.45 31.49 2.6K
10:52 31.52 31.52 31.52 31.52 0.3K
10:53 31.52 31.52 31.52 31.52 0.6K
10:55 31.57 31.57 31.57 31.57 0.5K
10:56 31.53 31.53 31.53 31.53 0.4K
10:57 31.53 31.58 31.53 31.57 1.4K
10:58 31.58 31.60 31.58 31.60 1.6K
11:01 31.59 31.59 31.58 31.58 0.3K
11:02 31.57 31.57 31.57 31.57 0.3K
11:03 31.51 31.54 31.51 31.51 1.2K
11:05 31.45 31.46 31.39 31.39 3.4K
11:06 31.39 31.39 31.39 31.39 0.5K
11:08 31.40 31.40 31.40 31.40 0.2K
11:09 31.38 31.38 31.37 31.37 0.7K
11:10 31.34 31.38 31.34 31.38 0.5K
11:11 31.41 31.41 31.37 31.40 0.7K
11:12 31.39 31.39 31.38 31.38 1.1K
11:14 31.35 31.36 31.33 31.35 2.3K
11:15 31.40 31.40 31.38 31.38 0.7K
11:16 31.38 31.41 31.38 31.41 0.6K
11:18 31.41 31.41 31.40 31.40 0.4K
11:19 31.40 31.41 31.40 31.41 1.3K
11:20 31.37 31.38 31.37 31.38 1.4K
11:21 31.35 31.36 31.35 31.36 0.6K
11:23 31.34 31.34 31.34 31.34 1.8K
11:24 31.32 31.32 31.32 31.32 0.3K
11:25 31.38 31.42 31.36 31.42 2.7K
11:26 31.47 31.47 31.46 31.46 0.3K
11:27 31.47 31.48 31.46 31.46 3.3K
11:32 31.33 31.33 31.33 31.33 0.4K
11:33 31.31 31.31 31.31 31.31 0.7K
11:34 31.32 31.33 31.32 31.33 0.7K
11:36 31.34 31.34 31.34 31.34 0.3K
11:39 31.39 31.39 31.39 31.39 0.2K
11:40 31.40 31.40 31.35 31.35 0.9K
11:41 31.37 31.37 31.36 31.36 0.6K
11:42 31.40 31.40 31.40 31.40 0.3K
11:43 31.40 31.40 31.40 31.40 0.2K
11:44 31.37 31.37 31.37 31.37 0.3K
11:45 31.36 31.36 31.36 31.36 0.1K
11:46 31.36 31.36 31.36 31.36 0.3K
11:49 31.41 31.41 31.40 31.40 10.8K
11:51 31.40 31.40 31.40 31.40 0.1K
11:52 31.41 31.41 31.39 31.39 0.3K
11:53 31.42 31.42 31.42 31.42 0.4K
11:55 31.44 31.45 31.44 31.45 1.1K
12:00 31.38 31.43 31.38 31.43 1.5K
12:02 31.44 31.44 31.44 31.44 1.0K
12:03 31.45 31.45 31.45 31.45 0.7K
12:07 31.44 31.44 31.44 31.44 0.8K
12:10 31.42 31.42 31.42 31.42 0.1K
12:11 31.42 31.42 31.42 31.42 0.7K
12:14 31.48 31.48 31.46 31.46 1.3K
12:16 31.48 31.48 31.46 31.46 1.3K
12:17 31.46 31.46 31.43 31.43 0.4K
12:19 31.43 31.43 31.43 31.43 0.2K
12:20 31.43 31.43 31.43 31.43 0.1K
12:23 31.43 31.43 31.42 31.42 2.4K
12:25 31.44 31.44 31.44 31.44 0.1K
12:26 31.44 31.44 31.44 31.44 0.1K
12:27 31.45 31.45 31.45 31.45 0.5K
12:30 31.41 31.41 31.41 31.41 0.5K
12:34 31.39 31.39 31.39 31.39 0.1K
12:35 31.37 31.37 31.37 31.37 0.1K
12:36 31.37 31.37 31.35 31.35 0.8K
12:38 31.39 31.39 31.39 31.39 1.9K
12:42 31.37 31.37 31.37 31.37 0.2K
12:43 31.37 31.38 31.37 31.38 0.5K
12:45 31.36 31.36 31.36 31.36 0.3K
12:46 31.35 31.35 31.35 31.35 1.3K
12:47 31.34 31.34 31.34 31.34 0.3K
12:50 31.43 31.43 31.43 31.43 0.3K
12:52 31.45 31.45 31.43 31.43 0.8K
12:58 31.48 31.48 31.47 31.47 2.0K
12:59 31.52 31.52 31.49 31.49 1.3K
13:00 31.50 31.50 31.50 31.50 0.2K
13:02 31.46 31.46 31.46 31.46 1.0K
13:03 31.49 31.49 31.49 31.49 0.3K
13:04 31.46 31.46 31.46 31.46 0.1K
13:05 31.48 31.48 31.48 31.48 0.2K
13:06 31.49 31.50 31.49 31.50 3.2K
13:07 31.50 31.50 31.50 31.50 0.9K
13:09 31.45 31.47 31.45 31.47 3.3K
13:10 31.45 31.48 31.45 31.48 3.3K
13:12 31.50 31.50 31.50 31.50 1.3K
13:13 31.53 31.53 31.50 31.51 0.7K
13:14 31.50 31.52 31.50 31.52 0.4K
13:15 31.53 31.53 31.53 31.53 0.7K
13:18 31.52 31.55 31.52 31.55 0.2K
13:19 31.52 31.52 31.52 31.52 0.4K
13:21 31.58 31.58 31.58 31.58 0.1K
13:23 31.56 31.56 31.56 31.56 1.8K
13:24 31.59 31.59 31.59 31.59 1.6K
13:26 31.62 31.62 31.62 31.62 1.3K
13:28 31.65 31.65 31.65 31.65 0.2K
13:29 31.69 31.69 31.68 31.68 1.7K
13:30 31.68 31.68 31.65 31.65 1.5K
13:31 31.65 31.65 31.65 31.65 0.2K
13:33 31.64 31.64 31.62 31.62 0.7K
13:34 31.61 31.61 31.61 31.61 0.4K
13:35 31.61 31.61 31.59 31.59 0.3K
13:36 31.57 31.57 31.54 31.54 0.5K
13:37 31.54 31.54 31.54 31.54 1.6K
13:38 31.57 31.57 31.57 31.57 0.1K
13:39 31.57 31.57 31.57 31.57 0.1K
13:40 31.55 31.55 31.47 31.47 1.6K
13:43 31.52 31.52 31.50 31.50 1.0K
13:44 31.50 31.50 31.50 31.50 0.5K
13:45 31.49 31.49 31.49 31.49 1.8K
13:46 31.51 31.51 31.51 31.51 1.4K
13:47 31.51 31.51 31.51 31.51 0.3K
13:48 31.47 31.47 31.47 31.47 1.5K
13:50 31.48 31.49 31.48 31.49 0.3K
13:51 31.51 31.51 31.51 31.51 0.1K
13:53 31.46 31.46 31.46 31.46 0.7K
13:55 31.41 31.41 31.38 31.38 0.3K
13:56 31.39 31.39 31.39 31.39 0.1K
13:58 31.38 31.38 31.38 31.38 0.8K
14:01 31.37 31.37 31.37 31.37 0.3K
14:07 31.43 31.43 31.43 31.43 0.4K
14:08 31.44 31.44 31.40 31.40 0.9K
14:10 31.42 31.42 31.42 31.42 0.1K
14:11 31.42 31.42 31.42 31.42 0.1K
14:14 31.40 31.42 31.40 31.42 19.3K
14:17 31.43 31.43 31.43 31.43 2.3K
14:20 31.45 31.45 31.45 31.45 0.5K
14:21 31.47 31.47 31.46 31.46 0.5K
14:22 31.45 31.46 31.45 31.46 0.9K
14:23 31.46 31.46 31.46 31.46 0.6K
14:24 31.47 31.47 31.47 31.47 0.3K
14:25 31.44 31.44 31.44 31.44 0.8K
14:28 31.48 31.49 31.48 31.49 0.5K
14:29 31.51 31.52 31.50 31.52 2.9K
14:30 31.49 31.49 31.49 31.49 0.4K
14:32 31.49 31.49 31.49 31.49 0.1K
14:33 31.47 31.47 31.47 31.47 1.6K
14:34 31.46 31.46 31.46 31.46 1.0K
14:35 31.46 31.46 31.46 31.46 0.1K
14:36 31.43 31.43 31.43 31.43 3.1K
14:37 31.44 31.44 31.44 31.44 1.0K
14:42 31.46 31.46 31.46 31.46 0.6K
14:43 31.42 31.42 31.41 31.41 3.1K
14:44 31.40 31.40 31.39 31.39 6.2K
14:45 31.42 31.42 31.42 31.42 0.2K
14:47 31.39 31.39 31.39 31.39 0.2K
14:50 31.38 31.38 31.38 31.38 21.3K
14:51 31.42 31.42 31.40 31.40 12.9K
14:52 31.41 31.41 31.41 31.41 1.4K
14:56 31.42 31.42 31.42 31.42 0.8K
15:01 31.44 31.44 31.44 31.44 0.2K
15:03 31.47 31.47 31.47 31.47 0.4K
15:06 31.44 31.44 31.44 31.44 0.2K
15:10 31.42 31.42 31.42 31.42 0.4K
15:12 31.45 31.45 31.45 31.45 0.1K
15:15 31.46 31.47 31.46 31.47 0.6K
15:17 31.44 31.44 31.44 31.44 0.6K
15:18 31.44 31.44 31.44 31.44 0.6K
15:20 31.47 31.47 31.47 31.47 0.6K
15:28 31.41 31.41 31.38 31.38 24.1K
15:29 31.38 31.38 31.38 31.38 10.2K
15:30 31.38 31.38 31.38 31.38 0.5K
15:32 31.35 31.37 31.35 31.37 0.5K
15:35 31.34 31.34 31.34 31.34 0.2K
15:36 31.33 31.33 31.33 31.33 0.2K
15:37 31.31 31.33 31.31 31.31 1.2K
15:38 31.31 31.31 31.31 31.31 3.3K
15:39 31.33 31.33 31.33 31.33 0.3K
15:40 31.33 31.33 31.33 31.33 0.6K
15:41 31.36 31.36 31.36 31.36 1.0K
15:42 31.36 31.36 31.36 31.36 0.2K
15:43 31.38 31.38 31.38 31.38 0.7K
15:44 31.40 31.40 31.40 31.40 4.6K
15:47 31.40 31.40 31.40 31.40 0.4K
15:49 31.38 31.38 31.38 31.38 0.3K
15:50 31.39 31.44 31.39 31.44 0.7K
15:51 31.38 31.38 31.38 31.38 0.1K
15:52 31.39 31.39 31.39 31.39 0.2K
15:53 31.41 31.41 31.41 31.41 1.2K
15:54 31.42 31.42 31.42 31.42 0.7K
15:58 31.41 31.41 31.41 31.41 0.2K
15:59 31.44 31.48 31.44 31.48 22.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available