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 34.65 34.82 34.65 34.71 96.1K
09:31 34.58 34.91 34.57 34.91 25.1K
09:32 34.99 34.99 34.83 34.84 12.8K
09:33 34.66 34.66 34.60 34.63 5.9K
09:34 34.63 34.73 34.63 34.73 3.5K
09:35 34.74 34.91 34.69 34.91 9.1K
09:36 34.96 35.02 34.96 34.98 15.8K
09:37 34.97 34.97 34.81 34.81 3.4K
09:38 34.78 34.78 34.70 34.70 2.0K
09:39 34.76 34.76 34.72 34.72 1.8K
09:40 34.74 34.74 34.60 34.60 1.1K
09:41 34.62 34.62 34.62 34.62 1.5K
09:42 34.70 34.70 34.70 34.70 2.1K
09:43 34.75 34.78 34.70 34.70 2.3K
09:44 34.66 34.72 34.66 34.68 3.2K
09:45 34.68 34.74 34.68 34.74 2.4K
09:46 34.76 34.76 34.74 34.74 0.7K
09:47 34.73 34.73 34.58 34.58 1.3K
09:48 34.58 34.76 34.58 34.65 0.9K
09:49 34.65 34.65 34.61 34.61 2.0K
09:50 34.54 34.65 34.54 34.65 5.1K
09:51 34.52 34.52 34.52 34.52 0.4K
09:52 34.52 34.60 34.52 34.60 21.3K
09:53 34.58 34.58 34.58 34.58 0.7K
09:54 34.58 34.60 34.56 34.56 2.4K
09:55 34.55 34.60 34.54 34.60 6.9K
09:56 34.60 34.60 34.55 34.55 3.2K
09:57 34.58 34.61 34.58 34.61 3.3K
09:58 34.59 34.59 34.52 34.52 1.2K
09:59 34.52 34.52 34.42 34.42 13.2K
10:00 34.51 34.54 34.51 34.54 1.9K
10:01 34.49 34.49 34.47 34.47 2.9K
10:02 34.48 34.48 34.45 34.48 1.3K
10:03 34.45 34.47 34.45 34.47 0.3K
10:04 34.43 34.46 34.40 34.40 5.0K
10:05 34.46 34.46 34.46 34.46 0.6K
10:06 34.60 34.60 34.60 34.60 0.2K
10:07 34.59 34.63 34.54 34.63 1.1K
10:08 34.64 34.72 34.64 34.68 2.2K
10:09 34.68 34.70 34.68 34.69 1.0K
10:10 34.66 34.77 34.63 34.77 7.4K
10:11 34.75 34.75 34.69 34.69 3.2K
10:13 34.76 34.76 34.72 34.72 1.2K
10:14 34.71 34.71 34.71 34.71 0.4K
10:15 34.73 34.75 34.71 34.71 11.5K
10:16 34.70 34.70 34.70 34.70 0.2K
10:17 34.62 34.65 34.60 34.65 2.4K
10:18 34.65 34.65 34.65 34.65 0.4K
10:19 34.66 34.68 34.66 34.68 4.4K
10:20 34.70 34.77 34.70 34.77 0.6K
10:21 34.83 34.88 34.82 34.82 2.9K
10:22 34.84 34.90 34.84 34.89 13.8K
10:23 34.80 34.80 34.80 34.80 0.3K
10:24 34.77 34.80 34.77 34.80 0.8K
10:25 34.80 34.80 34.77 34.77 1.9K
10:26 34.78 34.78 34.78 34.78 0.5K
10:27 34.84 34.84 34.84 34.84 0.3K
10:28 34.83 34.86 34.83 34.86 0.8K
10:29 34.90 34.93 34.87 34.93 4.6K
10:30 34.95 34.96 34.95 34.96 1.3K
10:31 34.99 34.99 34.92 34.93 17.8K
10:32 34.88 34.95 34.87 34.95 2.2K
10:33 34.96 34.96 34.93 34.93 1.9K
10:34 34.91 34.95 34.90 34.95 2.6K
10:35 34.96 35.02 34.94 35.02 1.3K
10:36 34.99 35.04 34.99 35.03 1.2K
10:37 35.07 35.07 35.04 35.04 0.5K
10:38 35.01 35.01 34.91 34.91 3.2K
10:39 34.94 34.94 34.87 34.87 1.5K
10:40 34.86 34.86 34.84 34.84 0.3K
10:41 34.86 34.90 34.85 34.90 1.7K
10:42 34.91 34.93 34.91 34.91 1.9K
10:43 34.87 34.87 34.87 34.87 2.0K
10:44 34.86 34.86 34.80 34.80 3.1K
10:45 34.87 34.89 34.87 34.89 0.4K
10:46 34.85 34.90 34.85 34.90 0.9K
10:47 34.91 34.94 34.91 34.91 1.2K
10:48 34.94 34.97 34.94 34.97 0.4K
10:49 34.97 34.97 34.94 34.95 2.0K
10:50 34.98 35.01 34.98 34.99 3.5K
10:51 34.95 34.95 34.89 34.89 0.7K
10:52 34.88 34.88 34.88 34.88 0.4K
10:53 34.85 34.85 34.85 34.85 0.8K
10:54 34.83 34.87 34.83 34.87 0.5K
10:55 34.86 34.86 34.85 34.85 0.3K
10:56 34.82 34.82 34.82 34.82 12.2K
10:57 34.83 34.87 34.82 34.87 6.9K
10:58 34.86 34.86 34.86 34.86 0.3K
10:59 34.87 34.87 34.85 34.85 0.8K
11:00 34.89 34.89 34.89 34.89 0.3K
11:01 34.92 34.92 34.92 34.92 0.4K
11:02 34.90 34.90 34.90 34.90 0.4K
11:03 34.93 34.93 34.93 34.93 0.2K
11:04 34.89 34.90 34.89 34.90 1.3K
11:05 34.94 34.94 34.89 34.90 1.0K
11:06 34.89 34.91 34.89 34.91 1.0K
11:07 34.90 34.90 34.90 34.90 0.2K
11:08 35.00 35.06 35.00 35.06 6.3K
11:09 35.06 35.06 35.06 35.06 0.7K
11:10 35.03 35.04 35.03 35.04 0.8K
11:11 35.03 35.03 35.02 35.02 2.2K
11:13 35.11 35.13 35.11 35.11 22.8K
11:14 35.09 35.09 35.08 35.08 1.5K
11:15 35.08 35.08 35.03 35.03 0.4K
11:16 35.02 35.02 34.94 34.96 2.2K
11:17 34.96 34.97 34.96 34.97 2.2K
11:18 34.99 34.99 34.94 34.94 0.5K
11:19 34.93 34.93 34.93 34.93 0.7K
11:20 34.92 34.95 34.92 34.95 1.2K
11:21 34.95 34.99 34.92 34.96 23.0K
11:22 35.02 35.04 35.02 35.04 1.4K
11:23 35.04 35.05 35.04 35.05 4.1K
11:24 35.11 35.11 35.11 35.10 0.3K
11:25 35.10 35.11 35.09 35.09 1.7K
11:26 35.12 35.18 35.10 35.18 5.7K
11:27 35.19 35.19 35.19 35.19 0.2K
11:28 35.20 35.22 35.20 35.22 6.0K
11:29 35.24 35.24 35.24 35.24 2.8K
11:30 35.24 35.24 35.23 35.24 3.3K
11:32 35.24 35.24 35.20 35.22 4.1K
11:33 35.23 35.23 35.20 35.20 0.8K
11:34 35.21 35.21 35.21 35.21 1.3K
11:35 35.22 35.26 35.22 35.25 3.5K
11:36 35.26 35.26 35.25 35.25 1.1K
11:37 35.26 35.27 35.26 35.27 0.8K
11:38 35.29 35.33 35.29 35.30 4.1K
11:39 35.34 35.34 35.34 35.34 2.1K
11:40 35.34 35.34 35.32 35.32 0.8K
11:41 35.32 35.32 35.31 35.31 2.5K
11:43 35.33 35.33 35.32 35.32 0.9K
11:44 35.32 35.32 35.32 35.32 0.6K
11:45 35.24 35.24 35.24 35.24 0.8K
11:46 35.24 35.25 35.23 35.25 1.1K
11:47 35.23 35.23 35.20 35.20 0.7K
11:48 35.20 35.22 35.20 35.21 0.8K
11:49 35.23 35.25 35.23 35.24 1.9K
11:50 35.26 35.26 35.21 35.21 1.1K
11:51 35.18 35.21 35.18 35.21 6.5K
11:52 35.20 35.20 35.20 35.20 1.7K
11:54 35.26 35.26 35.26 35.26 0.2K
11:56 35.23 35.23 35.23 35.23 0.2K
11:57 35.29 35.29 35.27 35.27 0.4K
11:59 35.26 35.27 35.26 35.27 1.2K
12:01 35.28 35.28 35.28 35.28 0.2K
12:03 35.23 35.29 35.23 35.27 1.1K
12:04 35.27 35.27 35.27 35.27 3.7K
12:05 35.32 35.32 35.32 35.32 1.0K
12:07 35.29 35.30 35.29 35.30 2.5K
12:08 35.22 35.24 35.22 35.24 0.8K
12:09 35.24 35.24 35.24 35.24 0.7K
12:12 35.24 35.24 35.24 35.24 0.8K
12:13 35.26 35.26 35.26 35.26 0.2K
12:14 35.28 35.28 35.28 35.28 0.7K
12:15 35.28 35.28 35.28 35.28 2.9K
12:16 35.26 35.26 35.26 35.26 0.3K
12:17 35.25 35.25 35.24 35.24 3.7K
12:18 35.27 35.27 35.27 35.27 0.3K
12:19 35.26 35.26 35.26 35.26 0.2K
12:20 35.26 35.26 35.26 35.26 13.8K
12:21 35.26 35.26 35.26 35.26 1.6K
12:22 35.27 35.28 35.27 35.28 1.0K
12:23 35.24 35.24 35.24 35.24 1.0K
12:25 35.25 35.25 35.25 35.24 0.3K
12:26 35.24 35.24 35.24 35.24 0.1K
12:27 35.24 35.24 35.24 35.24 3.0K
12:29 35.21 35.23 35.21 35.23 0.6K
12:30 35.20 35.20 35.20 35.20 0.7K
12:31 35.23 35.23 35.23 35.23 0.3K
12:32 35.22 35.22 35.21 35.21 0.5K
12:34 35.14 35.14 35.14 35.14 0.3K
12:35 35.09 35.09 35.09 35.09 0.6K
12:37 35.07 35.07 35.07 35.07 0.8K
12:41 35.08 35.08 35.08 35.08 0.3K
12:43 35.07 35.07 35.07 35.07 1.1K
12:48 35.15 35.15 35.15 35.15 0.3K
12:50 35.11 35.11 35.11 35.11 1.4K
12:54 35.08 35.08 35.02 35.03 21.5K
12:56 35.05 35.05 35.05 35.05 4.7K
12:58 34.91 34.91 34.91 34.91 2.4K
13:00 34.93 35.00 34.93 35.00 0.6K
13:01 35.00 35.00 35.00 35.00 1.1K
13:03 35.03 35.03 35.03 35.03 0.1K
13:04 35.05 35.05 35.05 35.05 3.2K
13:05 35.09 35.09 35.08 35.08 0.4K
13:06 35.13 35.13 35.13 35.13 2.1K
13:07 35.09 35.09 35.06 35.06 0.7K
13:10 35.02 35.02 35.02 35.02 6.1K
13:15 34.98 34.98 34.98 34.98 0.6K
13:16 34.94 34.94 34.94 34.94 0.3K
13:18 34.98 34.98 34.98 34.98 1.2K
13:20 35.00 35.00 35.00 34.99 0.2K
13:21 35.00 35.00 35.00 35.00 1.0K
13:26 35.03 35.04 35.03 35.04 10.4K
13:30 35.04 35.04 35.04 35.04 1.0K
13:31 35.04 35.04 35.04 35.04 0.5K
13:32 35.06 35.06 35.06 35.06 0.3K
13:33 35.10 35.10 35.09 35.10 1.2K
13:36 35.09 35.09 35.09 35.09 0.1K
13:38 35.12 35.12 35.12 35.12 0.7K
13:39 35.10 35.10 35.10 35.10 0.2K
13:41 35.09 35.09 35.09 35.09 4.1K
13:42 35.10 35.10 35.10 35.10 0.4K
13:44 35.07 35.07 35.07 35.07 0.5K
13:47 35.07 35.07 35.07 35.07 0.5K
13:49 35.13 35.13 35.11 35.11 0.5K
13:53 35.12 35.12 35.12 35.12 0.2K
13:55 35.18 35.18 35.18 35.18 1.2K
13:57 35.22 35.23 35.22 35.23 0.2K
13:58 35.22 35.22 35.22 35.22 1.0K
13:59 35.24 35.25 35.24 35.25 3.4K
14:00 35.24 35.24 35.23 35.23 0.5K
14:03 35.27 35.30 35.27 35.30 1.3K
14:04 35.31 35.31 35.31 35.31 0.8K
14:05 35.25 35.26 35.25 35.26 6.0K
14:06 35.27 35.29 35.27 35.29 4.2K
14:07 35.29 35.34 35.29 35.34 4.5K
14:09 35.35 35.35 35.35 35.35 1.1K
14:10 35.34 35.36 35.34 35.36 0.5K
14:12 35.36 35.36 35.36 35.36 0.2K
14:13 35.36 35.36 35.35 35.35 0.7K
14:14 35.40 35.40 35.40 35.40 2.8K
14:15 35.41 35.41 35.41 35.41 0.6K
14:16 35.41 35.41 35.41 35.41 0.2K
14:17 35.38 35.38 35.38 35.38 0.1K
14:18 35.43 35.45 35.43 35.45 0.3K
14:19 35.42 35.42 35.42 35.42 0.1K
14:20 35.44 35.44 35.44 35.44 0.1K
14:21 35.38 35.38 35.38 35.38 0.9K
14:23 35.35 35.38 35.35 35.38 0.5K
14:24 35.40 35.40 35.40 35.40 0.1K
14:25 35.40 35.40 35.40 35.40 1.3K
14:27 35.39 35.39 35.36 35.36 0.5K
14:28 35.38 35.38 35.38 35.38 0.4K
14:29 35.40 35.40 35.40 35.40 0.1K
14:31 35.40 35.40 35.40 35.40 0.1K
14:32 35.41 35.45 35.41 35.45 0.9K
14:33 35.51 35.51 35.47 35.47 5.7K
14:35 35.45 35.45 35.45 35.45 3.0K
14:36 35.45 35.45 35.44 35.44 4.7K
14:37 35.48 35.48 35.48 35.48 0.3K
14:38 35.45 35.45 35.45 35.45 1.9K
14:39 35.45 35.45 35.41 35.42 0.8K
14:40 35.43 35.43 35.43 35.42 0.2K
14:41 35.38 35.38 35.38 35.38 0.6K
14:42 35.39 35.39 35.39 35.39 0.5K
14:43 35.40 35.40 35.40 35.40 0.3K
14:44 35.42 35.42 35.42 35.42 0.4K
14:45 35.40 35.40 35.37 35.37 0.7K
14:46 35.38 35.38 35.38 35.38 0.2K
14:47 35.41 35.41 35.40 35.40 0.4K
14:48 35.40 35.40 35.40 35.40 1.2K
14:52 35.37 35.37 35.34 35.34 1.6K
14:55 35.35 35.35 35.35 35.35 1.5K
14:58 35.26 35.26 35.26 35.26 0.5K
14:59 35.26 35.26 35.23 35.23 0.3K
15:01 35.32 35.35 35.32 35.35 0.3K
15:02 35.38 35.38 35.36 35.36 0.3K
15:03 35.39 35.39 35.39 35.39 0.5K
15:06 35.37 35.37 35.37 35.37 0.1K
15:07 35.33 35.33 35.32 35.32 0.7K
15:08 35.36 35.36 35.36 35.36 0.1K
15:09 35.39 35.39 35.38 35.38 2.1K
15:10 35.40 35.40 35.40 35.40 0.4K
15:13 35.42 35.44 35.42 35.44 1.2K
15:14 35.40 35.40 35.40 35.40 0.7K
15:15 35.42 35.42 35.41 35.43 1.0K
15:16 35.42 35.46 35.42 35.45 0.7K
15:18 35.40 35.41 35.40 35.40 1.8K
15:19 35.43 35.43 35.43 35.43 0.2K
15:20 35.44 35.44 35.44 35.44 2.1K
15:21 35.37 35.37 35.37 35.37 0.7K
15:22 35.36 35.36 35.35 35.36 1.6K
15:23 35.36 35.36 35.36 35.36 0.1K
15:24 35.37 35.37 35.37 35.37 0.5K
15:27 35.39 35.39 35.39 35.39 0.9K
15:29 35.38 35.38 35.38 35.38 2.0K
15:30 35.38 35.39 35.38 35.39 0.7K
15:32 35.37 35.39 35.37 35.39 1.6K
15:36 35.33 35.33 35.33 35.33 0.7K
15:39 35.36 35.36 35.36 35.36 0.3K
15:40 35.35 35.35 35.35 35.35 0.9K
15:41 35.40 35.40 35.40 35.40 0.2K
15:42 35.47 35.47 35.47 35.47 0.5K
15:43 35.45 35.45 35.44 35.44 1.9K
15:44 35.45 35.45 35.37 35.37 2.4K
15:46 35.44 35.45 35.43 35.43 1.7K
15:47 35.45 35.45 35.45 35.45 0.3K
15:48 35.48 35.48 35.48 35.48 0.2K
15:49 35.47 35.47 35.46 35.46 1.2K
15:50 35.47 35.47 35.43 35.43 0.4K
15:51 35.40 35.40 35.39 35.39 0.9K
15:52 35.41 35.41 35.41 35.41 0.6K
15:53 35.35 35.35 35.33 35.35 3.7K
15:55 35.38 35.41 35.38 35.40 1.6K
15:56 35.35 35.39 35.35 35.37 1.2K
15:57 35.34 35.34 35.33 35.33 2.6K
15:58 35.33 35.33 35.33 35.33 0.3K
15:59 35.31 35.31 35.26 35.26 56.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available