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 32.07 32.13 31.90 31.90 44.4K
09:31 31.81 31.85 31.72 31.79 2.4K
09:32 31.88 31.91 31.87 31.87 3.4K
09:33 31.83 31.95 31.83 31.95 1.5K
09:34 31.94 31.94 31.89 31.89 1.8K
09:35 31.90 31.98 31.90 31.98 2.2K
09:36 31.93 31.95 31.85 31.93 1.2K
09:37 31.87 31.87 31.87 31.87 0.5K
09:38 31.86 31.89 31.86 31.89 1.3K
09:39 31.83 31.83 31.72 31.72 4.5K
09:40 31.77 31.77 31.77 31.77 0.8K
09:41 31.79 31.79 31.67 31.67 2.5K
09:42 31.70 31.75 31.70 31.74 1.5K
09:43 31.68 31.69 31.64 31.69 1.4K
09:44 31.75 31.77 31.75 31.77 2.0K
09:45 31.84 31.84 31.73 31.73 5.8K
09:46 31.73 31.76 31.73 31.76 0.7K
09:47 31.80 31.80 31.79 31.79 0.6K
09:48 31.72 31.72 31.69 31.69 1.7K
09:49 31.60 31.63 31.60 31.62 9.7K
09:50 31.60 31.60 31.51 31.53 19.4K
09:51 31.54 31.54 31.49 31.49 18.2K
09:52 31.48 31.53 31.46 31.50 24.7K
09:53 31.54 31.54 31.52 31.52 0.3K
09:54 31.53 31.55 31.52 31.55 3.2K
09:55 31.53 31.55 31.53 31.55 0.9K
09:56 31.58 31.60 31.56 31.60 6.5K
10:00 31.71 31.71 31.69 31.69 3.9K
10:01 31.64 31.64 31.64 31.64 0.2K
10:02 31.67 31.76 31.67 31.73 1.2K
10:03 31.73 31.73 31.73 31.73 2.7K
10:05 31.78 31.78 31.78 31.78 0.3K
10:06 31.72 31.73 31.72 31.73 0.5K
10:07 31.62 31.62 31.62 31.62 3.0K
10:08 31.66 31.70 31.66 31.70 0.3K
10:10 31.69 31.70 31.69 31.70 0.8K
10:11 31.75 31.79 31.75 31.79 0.5K
10:12 31.82 31.82 31.82 31.82 1.2K
10:13 31.82 31.96 31.82 31.96 1.7K
10:14 31.96 31.96 31.92 31.92 5.9K
10:15 31.92 31.92 31.89 31.89 2.3K
10:16 31.93 31.95 31.92 31.95 0.5K
10:17 31.95 31.95 31.94 31.94 1.0K
10:18 31.95 31.95 31.93 31.93 1.0K
10:19 31.86 31.87 31.83 31.86 2.5K
10:20 31.89 31.90 31.89 31.90 0.4K
10:21 31.91 31.91 31.86 31.86 5.2K
10:22 31.90 31.90 31.90 31.90 0.4K
10:24 31.90 31.92 31.90 31.92 1.0K
10:25 31.92 31.92 31.89 31.89 1.2K
10:26 31.86 31.86 31.86 31.86 0.2K
10:27 31.91 31.91 31.91 31.91 0.2K
10:28 31.93 31.93 31.93 31.93 0.4K
10:29 31.87 31.87 31.87 31.87 0.5K
10:30 31.85 31.93 31.85 31.93 0.3K
10:31 31.91 31.93 31.91 31.93 1.6K
10:32 31.96 31.97 31.96 31.96 3.1K
10:33 31.94 31.94 31.94 31.94 1.5K
10:34 31.93 31.93 31.93 31.93 0.1K
10:35 31.92 31.95 31.92 31.95 1.5K
10:36 31.96 31.96 31.95 31.95 1.1K
10:37 31.93 31.96 31.93 31.94 21.4K
10:39 31.96 31.96 31.96 31.96 10.4K
10:40 31.96 31.96 31.94 31.94 11.8K
10:41 31.97 31.97 31.93 31.93 0.4K
10:42 32.00 32.02 32.00 32.02 11.2K
10:43 32.01 32.01 31.98 31.98 2.7K
10:45 31.97 31.97 31.95 31.95 1.4K
10:46 31.94 31.94 31.91 31.91 7.0K
10:47 31.92 31.92 31.92 31.92 1.2K
10:48 31.95 31.95 31.95 31.95 1.0K
10:49 31.92 31.92 31.92 31.92 0.2K
10:50 31.90 31.90 31.90 31.90 4.8K
10:51 31.90 31.91 31.90 31.91 5.0K
10:52 31.90 31.90 31.90 31.90 1.6K
10:53 31.90 31.90 31.89 31.90 4.6K
10:54 31.91 31.91 31.91 31.91 2.5K
10:56 31.87 31.90 31.87 31.90 0.7K
10:57 31.91 31.91 31.90 31.90 0.7K
10:58 31.89 31.89 31.89 31.89 0.5K
11:00 31.86 31.86 31.86 31.86 0.1K
11:01 31.90 31.93 31.90 31.93 1.6K
11:02 31.94 31.94 31.93 31.93 0.4K
11:03 31.95 31.95 31.95 31.95 0.7K
11:04 31.98 31.98 31.98 31.98 0.8K
11:06 31.98 31.98 31.98 31.98 0.2K
11:07 32.00 32.06 32.00 32.06 2.3K
11:08 32.08 32.08 32.07 32.07 1.6K
11:09 32.09 32.09 32.06 32.06 5.4K
11:10 32.09 32.09 32.09 32.09 0.4K
11:11 32.08 32.08 32.08 32.08 0.3K
11:12 32.08 32.08 32.08 32.08 0.1K
11:13 32.09 32.09 32.07 32.07 1.7K
11:15 32.08 32.08 32.08 32.08 0.2K
11:16 32.09 32.09 32.09 32.09 3.2K
11:17 32.09 32.09 32.09 32.09 0.1K
11:18 32.09 32.09 32.09 32.09 0.5K
11:20 32.10 32.12 32.10 32.12 2.8K
11:21 32.12 32.12 32.10 32.11 1.2K
11:22 32.09 32.09 32.09 32.09 0.3K
11:23 32.09 32.09 32.09 32.09 0.1K
11:24 32.09 32.10 32.09 32.10 0.6K
11:25 32.04 32.04 32.04 32.04 0.2K
11:26 32.06 32.17 32.06 32.17 1.6K
11:27 32.13 32.13 32.05 32.05 1.1K
11:28 32.07 32.07 31.97 31.97 1.7K
11:30 31.92 31.92 31.92 31.92 0.6K
11:32 31.88 31.88 31.85 31.85 1.3K
11:33 31.91 31.91 31.91 31.91 0.2K
11:34 31.95 31.95 31.95 31.95 0.4K
11:37 32.00 32.00 32.00 32.00 0.3K
11:38 32.05 32.05 32.05 32.05 0.5K
11:42 32.05 32.05 32.05 32.05 0.1K
11:43 32.04 32.04 32.04 32.03 0.4K
11:45 32.02 32.02 32.02 32.02 0.6K
11:52 31.99 31.99 31.99 31.99 0.2K
11:53 32.00 32.00 32.00 32.00 0.2K
11:54 32.05 32.05 32.05 32.05 0.5K
11:58 32.04 32.04 32.04 32.04 0.2K
11:59 32.04 32.04 32.04 32.03 0.2K
12:00 32.07 32.07 32.07 32.07 0.6K
12:01 32.09 32.10 32.09 32.10 1.2K
12:03 32.10 32.10 32.10 32.10 0.4K
12:04 32.12 32.12 32.12 32.12 0.2K
12:05 32.11 32.11 32.11 32.11 1.5K
12:08 32.13 32.13 32.13 32.13 1.9K
12:11 32.10 32.10 32.10 32.10 0.3K
12:12 32.11 32.11 32.11 32.11 0.3K
12:14 32.08 32.08 32.08 32.08 0.4K
12:15 32.04 32.06 32.04 32.06 6.0K
12:20 32.07 32.07 32.07 32.07 0.2K
12:21 32.06 32.06 32.06 32.06 0.3K
12:22 32.08 32.08 32.08 32.08 0.3K
12:25 32.12 32.12 32.12 32.12 0.1K
12:26 32.11 32.11 32.11 32.11 0.3K
12:30 32.09 32.09 32.09 32.09 0.8K
12:36 32.04 32.04 32.04 32.04 1.4K
12:40 31.99 31.99 31.99 31.99 9.1K
12:41 31.97 31.97 31.97 31.97 0.6K
12:43 32.01 32.01 32.01 32.01 4.0K
12:44 32.01 32.01 32.01 32.01 0.2K
12:45 32.00 32.01 32.00 32.01 0.3K
12:46 32.02 32.02 32.00 32.00 0.8K
12:48 32.00 32.00 32.00 32.00 0.4K
12:54 31.97 31.97 31.97 31.97 0.2K
12:55 31.95 31.95 31.95 31.95 0.4K
12:58 31.98 31.98 31.98 31.98 0.4K
13:02 31.99 31.99 31.99 31.99 0.1K
13:03 32.01 32.01 32.01 32.01 0.3K
13:05 32.03 32.03 32.00 32.00 0.5K
13:10 31.98 31.98 31.98 31.98 0.1K
13:11 32.01 32.01 32.01 32.01 0.5K
13:12 31.97 31.99 31.97 31.97 0.5K
13:13 31.98 31.98 31.98 31.98 0.4K
13:16 31.99 31.99 31.99 31.99 3.4K
13:21 31.94 31.94 31.94 31.94 2.8K
13:23 31.98 31.98 31.98 31.98 0.6K
13:24 31.94 31.94 31.94 31.94 2.3K
13:27 31.93 31.93 31.93 31.93 2.3K
13:30 31.96 31.96 31.96 31.96 1.0K
13:31 32.00 32.00 32.00 32.00 0.5K
13:35 31.90 31.90 31.90 31.90 0.2K
13:36 31.93 31.93 31.93 31.93 0.2K
13:37 31.90 31.90 31.90 31.90 0.2K
13:38 31.88 31.88 31.87 31.87 27.7K
13:39 31.91 31.91 31.91 31.91 2.0K
13:40 31.92 31.92 31.92 31.92 2.1K
13:41 31.94 31.94 31.94 31.94 0.3K
13:43 31.93 31.93 31.93 31.93 4.3K
13:45 31.95 31.96 31.95 31.96 0.8K
13:46 31.93 31.93 31.93 31.93 0.9K
13:50 31.91 31.91 31.91 31.91 0.8K
13:56 31.97 31.97 31.97 31.97 0.1K
13:57 31.97 31.97 31.97 31.97 0.6K
13:58 31.97 31.97 31.97 31.97 0.3K
13:59 31.94 31.94 31.94 31.94 0.2K
14:01 31.91 31.91 31.91 31.91 0.2K
14:04 31.92 31.92 31.92 31.92 0.2K
14:05 31.96 31.96 31.96 31.96 3.3K
14:06 31.94 31.96 31.94 31.96 0.7K
14:08 32.02 32.02 32.02 32.02 0.1K
14:09 32.01 32.01 32.01 32.01 0.2K
14:10 32.02 32.02 32.02 32.02 0.4K
14:11 31.98 31.98 31.98 31.98 0.4K
14:14 31.97 31.97 31.95 31.95 5.4K
14:16 31.95 31.95 31.95 31.95 1.1K
14:18 31.94 31.94 31.94 31.94 0.4K
14:20 31.94 31.94 31.94 31.94 0.2K
14:24 31.97 31.97 31.97 31.97 0.4K
14:25 31.95 31.95 31.95 31.95 0.6K
14:27 31.90 31.90 31.90 31.90 0.2K
14:30 31.87 31.87 31.87 31.87 0.5K
14:36 31.85 31.85 31.82 31.82 0.6K
14:39 31.85 31.85 31.85 31.85 5.5K
14:41 31.88 31.88 31.88 31.88 0.4K
14:42 31.88 31.88 31.88 31.88 0.6K
14:43 31.92 31.92 31.92 31.92 0.6K
14:47 31.93 31.93 31.93 31.93 0.3K
14:48 31.91 31.91 31.91 31.91 0.8K
14:50 31.89 31.89 31.89 31.89 0.4K
14:54 31.89 31.89 31.89 31.89 0.3K
14:56 31.87 31.87 31.87 31.87 2.3K
14:57 31.89 31.89 31.89 31.89 1.2K
15:01 31.93 31.94 31.93 31.94 0.6K
15:02 31.91 31.92 31.91 31.92 0.3K
15:03 31.88 31.88 31.88 31.88 0.3K
15:09 31.84 31.85 31.84 31.85 2.7K
15:10 31.85 31.85 31.85 31.85 0.5K
15:13 31.88 31.88 31.85 31.85 2.8K
15:17 31.88 31.88 31.88 31.88 0.5K
15:18 31.92 31.92 31.92 31.92 0.2K
15:19 31.93 31.93 31.93 31.93 0.2K
15:20 31.92 31.92 31.92 31.92 0.2K
15:21 31.91 31.91 31.91 31.91 0.5K
15:22 31.94 31.94 31.94 31.94 0.6K
15:23 31.94 31.97 31.94 31.95 1.4K
15:24 31.97 31.97 31.95 31.95 0.3K
15:26 31.95 31.95 31.95 31.95 0.3K
15:28 31.94 31.94 31.94 31.94 1.1K
15:33 31.89 31.89 31.89 31.89 2.5K
15:34 31.88 31.88 31.88 31.88 0.8K
15:38 31.82 31.82 31.82 31.82 0.6K
15:40 31.83 31.83 31.83 31.82 1.1K
15:41 31.80 31.80 31.80 31.80 0.6K
15:42 31.82 31.82 31.82 31.82 0.8K
15:47 31.79 31.81 31.79 31.81 0.5K
15:49 31.79 31.82 31.79 31.82 0.6K
15:50 31.85 31.85 31.85 31.85 0.2K
15:51 31.84 31.84 31.84 31.84 0.5K
15:53 31.88 31.88 31.85 31.85 1.1K
15:54 31.82 31.85 31.82 31.82 0.9K
15:55 31.80 31.80 31.80 31.80 1.4K
15:56 31.80 31.81 31.80 31.81 2.5K
15:58 31.84 31.84 31.84 31.84 0.2K
15:59 31.82 31.83 31.76 31.76 12.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available