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 32.69 32.78 32.60 32.61 35.0K
09:31 32.73 33.01 32.73 33.01 4.7K
09:32 33.04 33.04 32.95 32.95 2.4K
09:33 32.88 32.88 32.71 32.81 2.1K
09:34 32.72 32.72 32.72 32.72 1.2K
09:35 32.73 32.74 32.69 32.69 7.1K
09:36 32.66 32.67 32.61 32.61 2.0K
09:37 32.60 32.64 32.60 32.63 1.9K
09:38 32.63 32.66 32.62 32.66 0.9K
09:39 32.65 32.65 32.65 32.65 0.4K
09:40 32.62 32.62 32.62 32.62 0.2K
09:41 32.53 32.53 32.53 32.53 0.4K
09:42 32.54 32.54 32.54 32.54 0.7K
09:43 32.54 32.54 32.45 32.45 2.5K
09:44 32.44 32.52 32.44 32.48 1.4K
09:45 32.51 32.56 32.51 32.56 4.8K
09:46 32.63 32.63 32.63 32.63 0.8K
09:47 32.63 32.63 32.56 32.59 2.8K
09:48 32.61 32.70 32.61 32.70 4.3K
09:49 32.66 32.72 32.66 32.71 3.4K
09:50 32.71 32.73 32.71 32.73 2.3K
09:51 32.78 32.79 32.78 32.79 2.7K
09:52 32.81 32.84 32.77 32.82 8.1K
09:53 32.84 32.84 32.77 32.77 1.1K
09:54 32.78 32.78 32.78 32.78 0.6K
09:55 32.72 32.73 32.72 32.73 1.5K
09:56 32.76 32.79 32.76 32.78 1.8K
09:57 32.76 32.76 32.75 32.75 0.6K
09:58 32.71 32.71 32.70 32.70 0.8K
09:59 32.70 32.70 32.70 32.70 2.3K
10:00 32.73 32.73 32.72 32.72 6.6K
10:01 32.68 32.73 32.68 32.73 0.7K
10:02 32.72 32.72 32.70 32.70 1.3K
10:03 32.63 32.63 32.63 32.63 0.2K
10:04 32.65 32.65 32.65 32.65 0.7K
10:05 32.67 32.68 32.67 32.68 0.4K
10:06 32.70 32.71 32.70 32.71 1.2K
10:08 32.66 32.66 32.66 32.66 0.7K
10:09 32.62 32.62 32.62 32.62 0.5K
10:10 32.55 32.55 32.55 32.55 0.2K
10:11 32.55 32.59 32.55 32.57 0.7K
10:12 32.56 32.56 32.56 32.56 1.2K
10:13 32.57 32.57 32.57 32.57 1.3K
10:14 32.62 32.62 32.62 32.62 0.5K
10:15 32.60 32.65 32.60 32.65 1.3K
10:16 32.65 32.65 32.65 32.65 0.2K
10:17 32.67 32.67 32.67 32.67 1.9K
10:18 32.67 32.67 32.67 32.67 4.1K
10:19 32.60 32.60 32.60 32.60 0.1K
10:20 32.58 32.58 32.58 32.58 0.5K
10:21 32.56 32.56 32.56 32.56 1.6K
10:22 32.49 32.49 32.49 32.49 0.3K
10:23 32.49 32.49 32.48 32.48 0.4K
10:24 32.51 32.51 32.48 32.48 0.9K
10:26 32.48 32.48 32.48 32.48 1.6K
10:27 32.41 32.41 32.39 32.40 2.3K
10:28 32.38 32.38 32.37 32.38 4.9K
10:29 32.40 32.46 32.40 32.46 1.6K
10:30 32.44 32.44 32.42 32.42 0.6K
10:32 32.37 32.37 32.31 32.31 1.5K
10:33 32.29 32.29 32.18 32.23 5.0K
10:34 32.21 32.21 32.21 32.20 0.3K
10:35 32.22 32.22 32.16 32.18 4.2K
10:36 32.11 32.11 32.05 32.05 7.4K
10:37 32.01 32.03 32.01 32.03 9.6K
10:38 31.96 31.96 31.96 31.96 1.0K
10:39 31.93 31.94 31.91 31.91 1.1K
10:40 31.83 31.86 31.83 31.83 6.7K
10:41 31.80 31.80 31.75 31.77 2.2K
10:42 31.72 31.80 31.72 31.80 1.8K
10:43 31.84 31.86 31.82 31.83 0.8K
10:44 31.81 31.81 31.78 31.78 0.5K
10:45 31.71 31.74 31.70 31.70 2.0K
10:46 31.65 31.65 31.63 31.63 0.4K
10:47 31.61 31.64 31.61 31.64 1.1K
10:48 31.67 31.67 31.67 31.67 1.5K
10:50 31.69 31.73 31.66 31.73 5.0K
10:51 31.80 31.84 31.80 31.83 10.8K
10:52 31.80 31.80 31.78 31.79 1.6K
10:54 31.70 31.70 31.66 31.66 1.0K
10:55 31.66 31.66 31.66 31.66 0.3K
10:57 31.64 31.64 31.60 31.60 0.6K
10:58 31.62 31.62 31.55 31.55 1.2K
10:59 31.61 31.61 31.61 31.61 0.4K
11:00 31.65 31.65 31.60 31.60 0.7K
11:01 31.58 31.71 31.58 31.69 1.5K
11:02 31.69 31.69 31.69 31.69 0.2K
11:03 31.63 31.63 31.63 31.63 0.5K
11:04 31.66 31.66 31.63 31.64 0.3K
11:05 31.66 31.66 31.65 31.65 0.7K
11:07 31.56 31.56 31.44 31.44 3.5K
11:08 31.40 31.40 31.23 31.23 3.4K
11:09 31.22 31.25 31.09 31.20 13.6K
11:10 31.21 31.21 31.18 31.18 1.7K
11:11 31.12 31.23 31.12 31.23 2.6K
11:12 31.17 31.20 31.16 31.20 1.3K
11:14 30.99 31.07 30.99 31.07 3.0K
11:15 31.06 31.18 31.06 31.12 3.2K
11:16 31.11 31.14 31.10 31.10 2.9K
11:17 31.15 31.22 31.15 31.22 1.0K
11:18 31.26 31.27 31.26 31.26 1.2K
11:20 31.32 31.34 31.32 31.33 2.2K
11:21 31.30 31.30 31.30 31.30 2.6K
11:22 31.37 31.37 31.37 31.37 0.2K
11:23 31.45 31.46 31.45 31.46 1.0K
11:25 31.54 31.56 31.54 31.56 0.7K
11:26 31.58 31.58 31.58 31.58 0.2K
11:28 31.56 31.56 31.56 31.56 0.2K
11:29 31.58 31.61 31.58 31.60 20.7K
11:30 31.58 31.58 31.55 31.55 3.3K
11:31 31.61 31.61 31.61 31.61 0.4K
11:32 31.62 31.62 31.62 31.62 0.4K
11:34 31.69 31.69 31.69 31.69 0.1K
11:35 31.63 31.64 31.63 31.64 1.4K
11:36 31.64 31.64 31.64 31.64 0.5K
11:37 31.60 31.61 31.60 31.61 0.3K
11:38 31.59 31.59 31.59 31.59 0.9K
11:39 31.61 31.61 31.55 31.55 0.8K
11:40 31.55 31.55 31.47 31.47 0.8K
11:41 31.39 31.39 31.39 31.39 0.3K
11:42 31.35 31.39 31.35 31.39 1.1K
11:43 31.40 31.40 31.39 31.39 0.7K
11:45 31.37 31.37 31.37 31.37 0.1K
11:46 31.39 31.39 31.39 31.39 1.2K
11:52 31.37 31.37 31.37 31.37 2.0K
11:53 31.35 31.35 31.35 31.35 0.3K
11:54 31.40 31.40 31.40 31.40 0.3K
11:56 31.40 31.40 31.40 31.40 0.1K
11:57 31.40 31.41 31.40 31.41 0.5K
11:58 31.43 31.43 31.43 31.43 0.2K
12:00 31.43 31.46 31.43 31.46 0.8K
12:01 31.48 31.48 31.48 31.48 0.1K
12:02 31.47 31.47 31.47 31.47 0.1K
12:05 31.44 31.44 31.42 31.42 0.6K
12:06 31.41 31.41 31.37 31.37 0.3K
12:08 31.35 31.35 31.35 31.35 0.5K
12:09 31.37 31.37 31.36 31.36 0.3K
12:10 31.41 31.42 31.41 31.42 1.0K
12:11 31.52 31.52 31.52 31.52 0.1K
12:12 31.52 31.52 31.52 31.52 3.4K
12:13 31.53 31.53 31.53 31.53 0.1K
12:15 31.60 31.60 31.60 31.60 1.2K
12:17 31.64 31.64 31.61 31.61 0.3K
12:20 31.61 31.61 31.61 31.61 0.3K
12:21 31.60 31.60 31.60 31.60 0.3K
12:23 31.63 31.63 31.57 31.57 0.3K
12:24 31.60 31.61 31.60 31.61 0.9K
12:26 31.61 31.63 31.61 31.62 1.0K
12:27 31.61 31.62 31.61 31.62 0.6K
12:28 31.66 31.66 31.66 31.66 0.1K
12:29 31.68 31.68 31.68 31.68 0.5K
12:31 31.67 31.67 31.67 31.67 0.3K
12:32 31.68 31.68 31.68 31.68 0.4K
12:34 31.72 31.72 31.72 31.71 0.6K
12:35 31.72 31.72 31.72 31.72 0.1K
12:38 31.78 31.78 31.78 31.78 0.3K
12:39 31.78 31.78 31.78 31.78 0.3K
12:40 31.74 31.74 31.72 31.72 4.8K
12:41 31.71 31.71 31.71 31.71 0.1K
12:42 31.74 31.77 31.74 31.75 1.3K
12:43 31.76 31.76 31.76 31.76 0.6K
12:46 31.75 31.75 31.75 31.75 0.1K
12:47 31.80 31.81 31.80 31.81 1.0K
12:48 31.87 31.90 31.87 31.90 0.6K
12:49 31.92 31.92 31.92 31.92 0.2K
12:50 31.91 31.91 31.89 31.91 0.5K
12:51 31.93 31.93 31.93 31.93 0.3K
12:54 31.97 31.97 31.95 31.95 0.2K
12:55 31.98 32.00 31.98 32.00 1.1K
12:56 31.94 31.94 31.94 31.94 0.3K
12:58 31.88 31.88 31.86 31.86 0.2K
12:59 31.87 31.87 31.87 31.87 1.5K
13:00 31.88 31.91 31.88 31.91 0.8K
13:01 31.90 31.90 31.90 31.90 1.1K
13:03 31.96 31.97 31.96 31.97 0.8K
13:04 31.92 31.92 31.92 31.92 0.9K
13:05 31.96 31.96 31.96 31.96 0.3K
13:08 32.05 32.05 32.05 32.05 0.2K
13:09 32.04 32.04 32.04 32.04 0.2K
13:11 32.02 32.09 32.02 32.09 0.6K
13:12 32.12 32.15 32.12 32.15 0.5K
13:14 32.14 32.16 32.14 32.16 1.4K
13:16 32.12 32.12 32.11 32.11 1.4K
13:17 32.12 32.12 32.12 32.12 1.2K
13:18 32.10 32.10 32.10 32.10 0.1K
13:19 32.07 32.07 32.07 32.07 0.9K
13:21 32.05 32.06 32.05 32.06 0.4K
13:22 32.04 32.04 32.04 32.04 0.3K
13:24 32.10 32.10 32.10 32.10 1.4K
13:25 32.06 32.07 32.06 32.07 0.3K
13:27 32.00 32.00 32.00 32.00 0.2K
13:28 32.02 32.02 32.02 32.02 1.9K
13:31 32.02 32.02 32.02 32.02 0.3K
13:32 31.99 31.99 31.99 31.99 3.1K
13:33 32.04 32.04 32.03 32.03 1.4K
13:34 32.02 32.04 32.02 32.03 0.4K
13:39 32.04 32.04 32.04 32.04 0.7K
13:42 32.08 32.08 32.08 32.08 0.2K
13:51 32.21 32.21 32.21 32.21 0.5K
13:54 32.11 32.11 32.11 32.11 0.7K
13:57 32.13 32.13 32.13 32.13 0.1K
13:58 32.12 32.12 32.12 32.12 0.4K
14:01 32.18 32.18 32.18 32.18 0.3K
14:02 32.18 32.18 32.18 32.18 0.1K
14:03 32.18 32.18 32.18 32.17 0.3K
14:04 32.15 32.15 32.15 32.15 0.1K
14:05 32.16 32.18 32.16 32.18 0.4K
14:06 32.20 32.20 32.20 32.20 0.4K
14:07 32.19 32.19 32.19 32.19 0.2K
14:09 32.18 32.18 32.18 32.18 0.6K
14:10 32.19 32.19 32.19 32.19 0.3K
14:13 32.19 32.19 32.18 32.18 0.7K
14:14 32.14 32.14 32.14 32.14 0.4K
14:17 32.14 32.14 32.14 32.14 0.2K
14:24 32.09 32.09 32.09 32.09 0.2K
14:30 32.09 32.09 32.09 32.09 0.1K
14:35 32.14 32.14 32.14 32.14 0.3K
14:36 32.08 32.08 32.08 32.08 0.4K
14:38 32.05 32.05 32.05 32.05 0.1K
14:40 32.01 32.01 32.01 32.01 1.4K
14:43 31.99 31.99 31.99 31.99 0.1K
14:44 32.01 32.01 32.01 32.01 0.4K
14:47 31.98 31.98 31.98 31.98 0.2K
14:48 32.00 32.00 32.00 32.00 0.2K
14:49 32.01 32.01 32.01 32.01 0.3K
14:50 32.03 32.04 32.03 32.04 0.3K
14:53 32.08 32.08 32.08 32.08 0.1K
14:57 32.05 32.05 32.05 32.05 0.1K
14:59 31.98 31.98 31.98 31.98 0.3K
15:00 31.77 31.77 31.77 31.77 0.5K
15:02 31.74 31.74 31.70 31.70 0.7K
15:03 31.73 31.80 31.73 31.80 0.6K
15:04 31.84 31.89 31.84 31.89 0.3K
15:05 31.88 31.88 31.85 31.85 1.3K
15:07 31.83 31.83 31.83 31.83 0.4K
15:08 31.85 31.85 31.83 31.83 0.3K
15:10 31.87 31.88 31.87 31.88 0.2K
15:11 31.89 31.89 31.89 31.89 0.2K
15:13 31.87 31.87 31.87 31.87 0.1K
15:14 31.90 31.90 31.90 31.90 0.1K
15:15 31.95 31.95 31.95 31.95 0.5K
15:16 31.91 31.91 31.91 31.91 0.2K
15:17 31.95 31.95 31.95 31.95 0.9K
15:18 31.98 31.98 31.98 31.98 0.2K
15:21 32.01 32.01 32.01 32.01 0.1K
15:23 32.02 32.05 32.02 32.05 10.3K
15:24 32.05 32.06 32.05 32.06 0.2K
15:25 32.06 32.06 32.06 32.06 0.2K
15:27 32.06 32.06 32.06 32.06 0.3K
15:28 32.05 32.05 32.05 32.05 0.1K
15:30 32.05 32.05 32.05 32.05 0.2K
15:31 32.04 32.04 32.04 32.03 0.2K
15:34 31.97 31.97 31.97 31.97 0.2K
15:37 31.96 31.97 31.96 31.97 1.1K
15:41 31.97 31.99 31.97 31.99 1.0K
15:44 32.01 32.01 32.01 32.01 0.3K
15:46 32.03 32.03 32.03 32.03 0.4K
15:49 32.09 32.09 32.09 32.09 1.3K
15:50 32.13 32.13 32.10 32.10 0.5K
15:51 32.02 32.03 32.02 32.03 0.2K
15:52 32.04 32.07 32.02 32.07 0.4K
15:53 32.10 32.11 32.10 32.11 1.4K
15:59 32.00 32.00 31.91 31.91 11.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available