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 33.83 34.08 33.83 33.94 36.2K
09:31 33.90 33.92 33.82 33.87 5.7K
09:32 33.86 34.06 33.86 34.03 2.8K
09:33 34.08 34.08 33.81 33.81 2.2K
09:34 33.82 33.82 33.77 33.77 6.4K
09:35 33.75 33.75 33.63 33.73 7.6K
09:36 33.75 33.76 33.63 33.63 3.2K
09:37 33.64 33.68 33.56 33.56 2.3K
09:38 33.61 33.62 33.58 33.58 8.5K
09:39 33.49 33.49 33.42 33.44 3.1K
09:40 33.45 33.54 33.41 33.54 5.8K
09:41 33.58 33.66 33.55 33.65 7.5K
09:42 33.66 33.68 33.62 33.68 2.6K
09:43 33.65 33.65 33.56 33.60 2.3K
09:44 33.58 33.62 33.53 33.53 2.6K
09:45 33.50 33.50 33.38 33.38 1.5K
09:46 33.30 33.30 33.29 33.30 5.4K
09:47 33.33 33.33 33.32 33.32 0.8K
09:48 33.34 33.37 33.34 33.37 5.3K
09:49 33.36 33.40 33.36 33.40 0.9K
09:50 33.37 33.37 33.33 33.37 1.6K
09:51 33.40 33.49 33.40 33.49 1.5K
09:52 33.56 33.56 33.53 33.53 0.9K
09:53 33.60 33.60 33.60 33.60 4.5K
09:54 33.61 33.61 33.59 33.59 0.8K
09:55 33.53 33.57 33.52 33.53 1.9K
09:56 33.56 33.58 33.45 33.45 2.7K
09:57 33.44 33.44 33.43 33.43 0.3K
09:58 33.45 33.46 33.44 33.46 2.1K
10:00 33.37 33.38 33.37 33.38 2.3K
10:01 33.35 33.35 33.34 33.34 0.9K
10:02 33.34 33.34 33.32 33.32 1.4K
10:03 33.30 33.39 33.30 33.39 1.4K
10:04 33.38 33.39 33.35 33.35 0.8K
10:05 33.34 33.34 33.30 33.30 7.0K
10:06 33.28 33.31 33.28 33.31 0.5K
10:07 33.28 33.42 33.28 33.42 4.5K
10:08 33.37 33.37 33.37 33.37 0.7K
10:09 33.37 33.37 33.37 33.37 0.6K
10:10 33.30 33.40 33.30 33.40 1.1K
10:12 33.34 33.34 33.31 33.31 0.5K
10:13 33.35 33.38 33.30 33.30 4.4K
10:15 33.17 33.19 33.17 33.19 0.8K
10:16 33.21 33.25 33.21 33.25 2.2K
10:17 33.27 33.30 33.27 33.30 0.7K
10:18 33.30 33.32 33.26 33.32 2.1K
10:19 33.31 33.34 33.30 33.34 0.4K
10:20 33.31 33.31 33.30 33.30 0.5K
10:21 33.27 33.27 33.27 33.27 6.9K
10:22 33.26 33.29 33.26 33.29 5.9K
10:23 33.28 33.30 33.28 33.30 0.3K
10:24 33.24 33.24 33.24 33.24 8.9K
10:25 33.26 33.26 33.25 33.25 0.8K
10:26 33.27 33.27 33.27 33.27 0.2K
10:27 33.26 33.26 33.26 33.26 7.1K
10:28 33.16 33.16 33.16 33.16 0.2K
10:29 33.12 33.14 33.10 33.10 1.1K
10:30 33.11 33.11 33.11 33.11 0.4K
10:31 33.15 33.16 33.15 33.16 1.4K
10:32 33.16 33.16 33.15 33.16 1.7K
10:33 33.16 33.16 33.16 33.16 0.3K
10:34 33.22 33.22 33.12 33.12 9.1K
10:35 33.14 33.14 33.14 33.14 0.6K
10:36 33.14 33.14 33.14 33.14 13.1K
10:38 33.14 33.14 33.14 33.14 0.1K
10:40 33.14 33.14 33.12 33.12 1.0K
10:41 33.15 33.15 33.15 33.15 0.1K
10:42 33.18 33.19 33.18 33.19 0.9K
10:44 33.25 33.28 33.25 33.27 1.0K
10:45 33.24 33.24 33.22 33.23 0.6K
10:47 33.28 33.28 33.28 33.28 0.5K
10:49 33.31 33.31 33.29 33.29 3.6K
10:50 33.32 33.32 33.27 33.27 0.6K
10:51 33.25 33.25 33.25 33.25 0.2K
10:52 33.16 33.16 33.16 33.16 0.4K
10:53 33.08 33.10 33.08 33.10 1.7K
10:54 33.14 33.14 33.14 33.14 0.5K
10:57 32.96 32.97 32.96 32.96 6.7K
10:58 32.92 32.92 32.89 32.89 0.6K
10:59 32.94 32.94 32.92 32.92 5.1K
11:00 32.96 32.96 32.86 32.86 1.3K
11:02 32.96 33.02 32.96 33.02 5.0K
11:03 33.00 33.00 33.00 33.00 0.7K
11:04 32.95 32.95 32.95 32.95 0.3K
11:05 32.97 32.98 32.95 32.98 3.5K
11:06 32.97 32.97 32.97 32.97 1.0K
11:07 33.00 33.00 32.99 32.99 1.6K
11:10 32.97 32.97 32.97 32.97 0.9K
11:11 32.94 32.94 32.94 32.94 0.8K
11:12 32.97 32.97 32.97 32.97 0.9K
11:13 32.99 32.99 32.99 32.99 0.1K
11:14 33.01 33.01 33.01 33.01 0.3K
11:16 33.08 33.08 33.08 33.08 3.2K
11:17 33.09 33.09 33.09 33.09 2.2K
11:18 33.05 33.10 33.05 33.10 2.1K
11:19 33.10 33.10 33.10 33.10 1.8K
11:21 33.06 33.07 33.06 33.07 0.4K
11:22 33.02 33.05 33.02 33.05 0.8K
11:23 33.01 33.04 33.00 33.03 0.5K
11:25 33.05 33.05 33.05 33.05 0.2K
11:26 33.06 33.06 33.06 33.06 0.7K
11:28 32.99 32.99 32.99 32.99 0.5K
11:31 33.00 33.03 33.00 33.03 1.1K
11:32 33.00 33.00 33.00 33.00 0.3K
11:33 33.02 33.04 33.02 33.04 0.3K
11:34 33.02 33.02 33.02 33.02 0.8K
11:36 32.90 32.90 32.87 32.87 0.4K
11:37 32.88 32.88 32.88 32.88 0.1K
11:38 32.89 32.90 32.89 32.90 0.7K
11:39 32.91 32.91 32.91 32.91 0.6K
11:40 32.98 32.98 32.97 32.97 1.6K
11:41 32.95 32.96 32.95 32.96 0.3K
11:42 33.00 33.00 33.00 32.99 2.3K
11:43 32.95 32.95 32.94 32.94 0.4K
11:44 33.01 33.01 33.01 33.01 1.1K
11:45 32.98 32.98 32.96 32.96 2.2K
11:46 32.96 32.98 32.95 32.95 3.2K
11:47 32.95 32.95 32.94 32.94 0.7K
11:48 32.98 32.98 32.98 32.98 0.3K
11:50 33.03 33.03 33.03 33.03 0.1K
11:51 33.07 33.07 33.07 33.07 0.8K
11:53 33.08 33.08 33.08 33.08 0.8K
11:55 33.20 33.20 33.20 33.20 3.2K
11:56 33.24 33.24 33.24 33.24 1.1K
11:59 33.32 33.32 33.30 33.30 0.6K
12:00 33.31 33.35 33.31 33.35 0.5K
12:01 33.44 33.44 33.44 33.44 2.9K
12:02 33.40 33.40 33.40 33.40 0.3K
12:03 33.36 33.36 33.36 33.35 0.3K
12:04 33.38 33.38 33.38 33.38 0.3K
12:05 33.43 33.43 33.43 33.43 1.7K
12:06 33.45 33.45 33.45 33.45 0.4K
12:07 33.44 33.44 33.44 33.44 2.1K
12:08 33.46 33.46 33.46 33.46 0.7K
12:09 33.44 33.44 33.44 33.44 1.3K
12:10 33.45 33.45 33.44 33.44 0.5K
12:13 33.50 33.50 33.50 33.50 1.1K
12:14 33.49 33.51 33.49 33.51 3.3K
12:16 33.50 33.50 33.49 33.50 0.8K
12:18 33.51 33.51 33.51 33.51 0.2K
12:19 33.44 33.44 33.35 33.35 6.1K
12:20 33.36 33.36 33.15 33.15 1.6K
12:21 33.09 33.09 33.04 33.04 1.2K
12:22 33.12 33.12 33.12 33.12 0.1K
12:23 33.12 33.24 33.12 33.24 0.8K
12:25 33.03 33.03 33.00 33.00 0.6K
12:26 32.98 33.03 32.98 33.03 1.2K
12:29 33.22 33.25 33.22 33.24 0.4K
12:30 33.25 33.25 33.25 33.25 0.4K
12:31 33.31 33.31 33.31 33.31 0.7K
12:32 33.28 33.30 33.28 33.30 0.4K
12:33 33.30 33.31 33.30 33.31 0.7K
12:34 33.30 33.33 33.30 33.33 0.9K
12:35 33.33 33.33 33.33 33.33 1.7K
12:36 33.34 33.34 33.34 33.34 0.1K
12:38 33.38 33.38 33.30 33.30 2.2K
12:39 33.28 33.28 33.26 33.26 0.7K
12:40 33.31 33.32 33.31 33.32 0.6K
12:41 33.30 33.30 33.28 33.28 0.7K
12:42 33.28 33.28 33.28 33.28 0.3K
12:43 33.25 33.25 33.25 33.25 0.2K
12:45 33.25 33.25 33.25 33.25 0.1K
12:46 33.27 33.27 33.27 33.27 0.3K
12:49 33.19 33.19 33.19 33.19 0.2K
12:50 33.21 33.21 33.21 33.21 0.1K
12:51 33.19 33.21 33.19 33.21 0.6K
12:53 33.14 33.14 33.13 33.13 0.2K
12:54 33.14 33.14 33.08 33.08 1.5K
12:55 33.08 33.10 33.08 33.10 1.4K
12:59 33.11 33.11 33.04 33.04 0.7K
13:00 33.07 33.11 33.07 33.10 0.5K
13:02 33.09 33.12 33.09 33.12 0.8K
13:03 33.11 33.11 33.11 33.11 0.2K
13:04 33.11 33.11 33.11 33.11 1.0K
13:06 33.12 33.14 33.12 33.14 0.4K
13:07 33.12 33.12 33.12 33.12 0.4K
13:09 33.19 33.19 33.17 33.17 0.3K
13:11 33.19 33.19 33.19 33.19 0.2K
13:12 33.18 33.19 33.17 33.19 1.7K
13:13 33.16 33.16 33.16 33.16 0.2K
13:15 33.19 33.19 33.19 33.19 0.1K
13:17 33.16 33.16 33.16 33.16 0.1K
13:19 33.17 33.17 33.17 33.18 0.4K
13:20 33.19 33.20 33.18 33.20 3.7K
13:22 33.20 33.20 33.19 33.19 0.6K
13:23 33.19 33.19 33.19 33.19 0.5K
13:26 33.11 33.11 33.09 33.10 1.4K
13:28 33.03 33.03 33.03 33.03 0.6K
13:29 33.06 33.06 33.06 33.06 0.7K
13:30 33.10 33.20 33.10 33.20 1.7K
13:31 33.09 33.09 33.09 33.09 0.2K
13:33 33.01 33.03 33.01 33.03 1.2K
13:35 32.99 32.99 32.99 32.99 0.1K
13:36 32.97 32.97 32.97 32.97 0.1K
13:37 32.97 32.97 32.97 32.97 0.2K
13:38 32.98 32.98 32.98 32.98 0.4K
13:43 32.91 32.91 32.91 32.91 1.1K
13:47 32.92 32.92 32.92 32.92 0.4K
13:48 32.92 32.92 32.92 32.92 0.2K
13:49 32.93 32.93 32.93 32.93 0.3K
13:51 32.89 32.89 32.89 32.89 2.0K
13:54 32.88 32.88 32.87 32.87 7.0K
13:59 32.89 32.89 32.88 32.88 0.6K
14:02 32.94 32.94 32.94 32.94 0.1K
14:03 32.99 32.99 32.99 32.99 1.0K
14:04 32.96 32.96 32.96 32.96 0.5K
14:06 32.90 32.93 32.90 32.93 1.8K
14:09 32.92 32.92 32.92 32.92 0.1K
14:10 32.91 32.91 32.91 32.91 4.1K
14:11 32.91 32.94 32.91 32.94 3.2K
14:15 32.95 32.95 32.95 32.95 0.6K
14:16 32.88 32.90 32.86 32.90 1.7K
14:17 32.90 32.90 32.90 32.90 0.2K
14:19 32.80 32.80 32.80 32.80 1.3K
14:20 32.80 32.80 32.79 32.80 0.7K
14:21 32.74 32.75 32.74 32.75 1.9K
14:22 32.76 32.76 32.76 32.76 0.1K
14:23 32.77 32.77 32.77 32.77 0.3K
14:24 32.76 32.76 32.76 32.76 0.7K
14:26 32.82 32.82 32.82 32.82 0.3K
14:27 32.77 32.77 32.77 32.77 0.2K
14:28 32.74 32.74 32.73 32.73 0.3K
14:29 32.68 32.68 32.68 32.68 1.7K
14:33 32.71 32.71 32.71 32.71 0.1K
14:34 32.73 32.73 32.73 32.73 1.4K
14:35 32.74 32.76 32.74 32.76 0.6K
14:36 32.76 32.78 32.75 32.77 2.5K
14:37 32.78 32.78 32.78 32.78 2.7K
14:39 32.74 32.74 32.74 32.74 0.1K
14:40 32.73 32.73 32.71 32.73 1.8K
14:41 32.72 32.72 32.72 32.72 0.2K
14:42 32.76 32.76 32.76 32.76 3.3K
14:43 32.75 32.75 32.75 32.75 0.8K
14:44 32.76 32.76 32.75 32.75 3.8K
14:45 32.78 32.78 32.78 32.78 0.6K
14:46 32.82 32.82 32.79 32.79 2.1K
14:47 32.80 32.81 32.80 32.81 0.5K
14:48 32.82 32.82 32.82 32.82 0.1K
14:49 32.82 32.82 32.80 32.80 1.9K
14:53 32.80 32.80 32.80 32.80 2.5K
14:55 32.82 32.82 32.82 32.82 0.4K
14:57 32.80 32.80 32.80 32.80 0.3K
15:00 32.81 32.81 32.81 32.81 2.0K
15:01 32.80 32.80 32.80 32.80 0.1K
15:02 32.76 32.76 32.76 32.76 0.1K
15:04 32.76 32.76 32.76 32.76 3.3K
15:06 32.69 32.69 32.69 32.69 0.6K
15:07 32.69 32.69 32.69 32.69 0.5K
15:09 32.68 32.68 32.68 32.68 0.3K
15:11 32.73 32.74 32.73 32.74 1.1K
15:13 32.77 32.77 32.77 32.77 1.2K
15:18 32.81 32.81 32.81 32.81 0.8K
15:19 32.75 32.75 32.75 32.75 0.4K
15:22 32.74 32.74 32.74 32.74 0.1K
15:23 32.74 32.74 32.74 32.74 0.5K
15:24 32.74 32.76 32.74 32.76 1.2K
15:25 32.74 32.74 32.74 32.74 0.4K
15:26 32.74 32.74 32.74 32.74 0.7K
15:29 32.74 32.74 32.74 32.74 0.2K
15:30 32.75 32.75 32.75 32.75 0.3K
15:31 32.74 32.74 32.71 32.71 0.7K
15:33 32.79 32.80 32.79 32.78 1.6K
15:35 32.78 32.78 32.78 32.78 1.7K
15:37 32.78 32.78 32.78 32.78 3.6K
15:39 32.77 32.77 32.77 32.77 0.6K
15:40 32.80 32.80 32.78 32.78 0.3K
15:41 32.74 32.74 32.74 32.74 0.6K
15:42 32.69 32.69 32.69 32.69 0.5K
15:43 32.72 32.72 32.72 32.72 0.2K
15:44 32.79 32.79 32.79 32.79 0.5K
15:45 32.81 32.89 32.81 32.89 1.6K
15:46 32.90 32.90 32.90 32.90 0.5K
15:47 33.00 33.00 33.00 33.00 1.3K
15:49 32.97 32.98 32.95 32.95 1.0K
15:50 33.00 33.00 33.00 33.00 5.2K
15:51 33.08 33.11 33.08 33.11 4.8K
15:52 33.17 33.17 33.14 33.14 0.6K
15:53 33.19 33.19 33.19 33.19 0.2K
15:54 33.22 33.22 33.17 33.17 0.6K
15:55 33.18 33.25 33.18 33.24 11.5K
15:56 33.24 33.24 33.22 33.23 1.1K
15:57 33.22 33.22 33.19 33.19 1.2K
15:58 33.16 33.16 33.13 33.15 2.1K
15:59 33.12 33.16 33.09 33.15 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available