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 37.19 37.53 37.19 37.53 30.0K
09:31 37.53 37.61 37.53 37.60 5.5K
09:32 37.78 37.92 37.77 37.92 5.0K
09:33 37.85 38.11 37.85 38.11 23.3K
09:34 38.17 38.31 38.17 38.31 13.7K
09:35 38.47 38.47 38.21 38.21 6.2K
09:36 38.20 38.31 38.15 38.15 3.0K
09:37 38.13 38.17 38.09 38.09 6.1K
09:38 37.99 37.99 37.99 37.99 3.9K
09:39 37.92 38.05 37.92 38.02 1.3K
09:40 38.10 38.15 38.10 38.11 5.0K
09:41 38.20 38.27 38.11 38.27 3.1K
09:42 38.30 38.46 38.30 38.39 5.3K
09:43 38.33 38.38 38.23 38.35 3.9K
09:44 38.30 38.39 38.30 38.36 4.3K
09:45 38.32 38.45 38.32 38.34 2.9K
09:46 38.20 38.20 38.09 38.09 2.9K
09:47 38.18 38.18 38.12 38.18 1.7K
09:48 38.33 38.33 38.18 38.23 7.1K
09:49 38.25 38.30 38.25 38.30 0.8K
09:50 38.40 38.40 38.34 38.35 2.8K
09:51 38.31 38.31 38.28 38.28 6.1K
09:52 38.30 38.48 38.30 38.45 29.6K
09:53 38.49 38.49 38.49 38.49 2.6K
09:54 38.40 38.40 38.31 38.31 1.8K
09:55 38.29 38.29 38.23 38.23 1.6K
09:56 38.19 38.30 38.19 38.30 0.9K
09:57 38.36 38.47 38.36 38.47 0.7K
09:58 38.48 38.57 38.46 38.57 5.1K
09:59 38.56 38.60 38.56 38.58 5.5K
10:00 38.60 38.68 38.54 38.54 13.7K
10:01 38.60 38.61 38.46 38.46 1.6K
10:02 38.45 38.55 38.45 38.55 0.6K
10:03 38.45 38.50 38.45 38.46 0.8K
10:04 38.47 38.47 38.42 38.42 5.4K
10:05 38.50 38.50 38.44 38.44 1.1K
10:06 38.42 38.42 38.30 38.30 0.7K
10:07 38.37 38.37 38.37 38.37 0.6K
10:08 38.42 38.42 38.42 38.41 1.1K
10:09 38.40 38.60 38.40 38.59 8.5K
10:10 38.59 38.73 38.59 38.73 8.6K
10:11 38.70 38.71 38.65 38.70 4.3K
10:12 38.70 38.70 38.60 38.62 4.9K
10:13 38.64 38.64 38.64 38.64 3.7K
10:14 38.63 38.63 38.57 38.57 0.6K
10:15 38.59 38.59 38.47 38.47 0.8K
10:16 38.56 38.56 38.56 38.56 1.1K
10:17 38.54 38.62 38.54 38.62 0.8K
10:18 38.63 38.63 38.53 38.53 24.4K
10:19 38.48 38.48 38.48 38.48 0.1K
10:20 38.45 38.47 38.45 38.47 1.5K
10:21 38.60 38.60 38.60 38.60 1.3K
10:22 38.67 38.67 38.67 38.67 1.5K
10:23 38.66 38.66 38.61 38.65 3.3K
10:24 38.61 38.61 38.60 38.60 1.1K
10:26 38.59 38.59 38.59 38.59 0.3K
10:27 38.60 38.60 38.60 38.60 0.7K
10:28 38.56 38.56 38.43 38.47 6.6K
10:29 38.49 38.54 38.49 38.54 2.0K
10:30 38.50 38.50 38.49 38.49 3.5K
10:31 38.47 38.47 38.47 38.47 0.8K
10:32 38.40 38.40 38.35 38.35 1.4K
10:33 38.39 38.39 38.36 38.35 6.3K
10:34 38.29 38.29 38.24 38.24 2.2K
10:35 38.19 38.19 38.05 38.05 16.2K
10:36 38.10 38.10 38.02 38.03 6.4K
10:37 38.03 38.03 38.03 38.03 1.0K
10:38 38.00 38.05 38.00 38.03 4.6K
10:39 38.03 38.13 38.03 38.13 3.9K
10:40 38.23 38.30 38.23 38.30 2.7K
10:41 38.28 38.28 38.28 38.28 3.2K
10:42 38.26 38.26 38.25 38.25 0.8K
10:43 38.20 38.20 38.15 38.15 0.6K
10:44 38.20 38.20 38.15 38.15 8.9K
10:45 38.30 38.30 38.30 38.30 0.1K
10:46 38.28 38.30 38.28 38.30 2.6K
10:47 38.31 38.31 38.31 38.31 3.9K
10:48 38.37 38.37 38.37 38.37 2.0K
10:49 38.37 38.40 38.37 38.40 5.8K
10:50 38.40 38.40 38.35 38.35 0.4K
10:51 38.35 38.36 38.35 38.36 6.4K
10:52 38.49 38.52 38.48 38.52 3.2K
10:53 38.53 38.55 38.53 38.55 6.5K
10:54 38.58 38.58 38.58 38.58 0.4K
10:55 38.60 38.60 38.58 38.58 2.3K
10:56 38.62 38.62 38.50 38.50 0.8K
10:58 38.58 38.61 38.52 38.52 2.6K
10:59 38.58 38.58 38.58 38.58 2.3K
11:00 38.59 38.62 38.59 38.62 7.5K
11:02 38.49 38.58 38.49 38.58 0.6K
11:03 38.51 38.51 38.51 38.51 0.1K
11:04 38.55 38.55 38.55 38.55 3.4K
11:05 38.56 38.56 38.56 38.56 0.1K
11:06 38.50 38.50 38.50 38.50 0.3K
11:08 38.52 38.52 38.48 38.48 1.0K
11:11 38.50 38.50 38.50 38.50 2.1K
11:12 38.48 38.48 38.47 38.47 1.0K
11:13 38.43 38.43 38.40 38.40 0.4K
11:15 38.40 38.40 38.40 38.40 5.6K
11:18 38.50 38.50 38.50 38.50 0.3K
11:20 38.54 38.55 38.54 38.55 1.1K
11:21 38.53 38.53 38.53 38.53 0.4K
11:22 38.52 38.53 38.51 38.51 0.3K
11:23 38.47 38.47 38.47 38.47 0.3K
11:24 38.44 38.44 38.44 38.44 0.1K
11:25 38.42 38.42 38.42 38.42 0.5K
11:28 38.40 38.40 38.40 38.40 0.7K
11:29 38.43 38.43 38.43 38.43 0.8K
11:30 38.45 38.45 38.45 38.45 0.8K
11:35 38.36 38.39 38.36 38.39 0.3K
11:36 38.39 38.39 38.39 38.39 0.1K
11:37 38.36 38.38 38.36 38.38 1.0K
11:38 38.44 38.44 38.44 38.44 0.5K
11:39 38.41 38.41 38.41 38.41 0.3K
11:40 38.39 38.39 38.39 38.39 1.0K
11:41 38.40 38.40 38.40 38.40 0.3K
11:42 38.39 38.39 38.39 38.39 0.1K
11:43 38.38 38.38 38.38 38.38 0.7K
11:46 38.42 38.42 38.42 38.42 0.6K
11:47 38.53 38.53 38.50 38.50 3.6K
11:48 38.50 38.50 38.47 38.47 1.3K
11:49 38.49 38.49 38.49 38.49 0.3K
11:50 38.50 38.50 38.50 38.50 1.0K
11:51 38.54 38.57 38.54 38.56 3.0K
11:52 38.59 38.59 38.59 38.59 0.6K
11:54 38.60 38.60 38.60 38.60 1.3K
11:57 38.63 38.66 38.63 38.66 0.8K
11:58 38.64 38.70 38.64 38.70 1.6K
11:59 38.70 38.70 38.70 38.70 6.2K
12:01 38.68 38.68 38.66 38.66 1.3K
12:02 38.70 38.70 38.70 38.70 2.4K
12:04 38.74 38.77 38.74 38.77 1.3K
12:06 38.78 38.80 38.78 38.80 4.2K
12:07 38.80 38.80 38.77 38.77 0.4K
12:08 38.76 38.76 38.74 38.74 2.5K
12:09 38.77 38.77 38.77 38.77 1.2K
12:10 38.79 38.80 38.79 38.79 4.0K
12:11 38.83 38.83 38.82 38.82 1.6K
12:12 38.80 38.80 38.80 38.80 0.3K
12:13 38.78 38.78 38.78 38.78 1.1K
12:14 38.79 38.79 38.79 38.79 0.5K
12:15 38.84 38.84 38.84 38.84 2.1K
12:16 38.84 38.84 38.84 38.84 3.0K
12:17 38.83 38.83 38.79 38.80 1.0K
12:19 38.74 38.75 38.74 38.75 1.3K
12:20 38.74 38.75 38.74 38.75 0.7K
12:22 38.70 38.70 38.70 38.70 1.1K
12:23 38.65 38.65 38.64 38.64 0.3K
12:25 38.72 38.72 38.72 38.72 0.7K
12:28 38.85 38.85 38.85 38.85 0.5K
12:30 38.86 38.87 38.84 38.84 4.2K
12:32 38.82 38.82 38.82 38.82 0.3K
12:33 38.83 38.83 38.83 38.83 1.4K
12:34 38.93 38.93 38.93 38.93 4.1K
12:35 38.93 38.94 38.93 38.94 0.6K
12:37 38.96 38.96 38.91 38.96 2.0K
12:39 38.99 39.00 38.99 39.00 9.5K
12:40 39.00 39.00 39.00 39.00 1.3K
12:42 38.96 38.96 38.96 38.96 0.2K
12:43 38.99 38.99 38.99 38.99 0.1K
12:44 38.97 38.97 38.97 38.97 9.6K
12:45 39.00 39.00 39.00 39.00 0.5K
12:46 38.99 39.01 38.99 39.01 0.7K
12:47 39.07 39.07 39.07 39.07 0.4K
12:48 39.12 39.12 39.11 39.11 2.0K
12:50 39.18 39.18 39.17 39.17 1.0K
12:51 39.13 39.13 39.11 39.13 0.7K
12:52 39.10 39.10 39.10 39.10 1.1K
12:53 39.12 39.12 39.12 39.12 0.3K
12:55 39.15 39.15 39.15 39.15 1.0K
12:58 39.12 39.12 39.12 39.12 0.3K
12:59 39.12 39.12 39.12 39.12 0.4K
13:02 39.20 39.20 39.20 39.20 0.1K
13:03 39.17 39.19 39.17 39.19 1.1K
13:06 39.16 39.16 39.16 39.16 0.2K
13:07 39.19 39.19 39.19 39.19 1.1K
13:08 39.16 39.23 39.16 39.23 0.8K
13:09 39.22 39.22 39.22 39.22 1.7K
13:11 39.27 39.27 39.27 39.27 0.6K
13:12 39.28 39.28 39.27 39.27 1.0K
13:14 39.18 39.18 39.18 39.18 0.8K
13:15 39.19 39.25 39.19 39.25 1.2K
13:17 39.24 39.24 39.24 39.24 2.1K
13:21 39.35 39.39 39.35 39.39 1.1K
13:22 39.40 39.42 39.40 39.42 14.3K
13:23 39.39 39.40 39.39 39.40 5.8K
13:24 39.40 39.42 39.40 39.42 1.9K
13:25 39.40 39.40 39.40 39.40 2.3K
13:26 39.39 39.49 39.38 39.49 11.5K
13:27 39.43 39.47 39.43 39.47 12.2K
13:28 39.48 39.48 39.44 39.44 42.7K
13:29 39.42 39.42 39.37 39.37 65.7K
13:30 39.36 39.37 39.32 39.37 22.8K
13:31 39.38 39.38 39.33 39.33 27.6K
13:32 39.33 39.34 39.33 39.33 12.3K
13:33 39.35 39.35 39.35 39.35 1.3K
13:34 39.34 39.35 39.34 39.34 11.3K
13:35 39.34 39.36 39.28 39.28 41.5K
13:36 39.31 39.31 39.15 39.15 22.5K
13:37 39.17 39.25 39.17 39.25 6.9K
13:38 39.27 39.27 39.19 39.24 13.4K
13:39 39.26 39.26 39.26 39.26 1.5K
13:40 39.30 39.30 39.28 39.28 31.5K
13:41 39.25 39.25 39.25 39.25 7.2K
13:42 39.24 39.24 39.19 39.19 1.6K
13:43 39.10 39.10 39.09 39.09 1.4K
13:45 39.10 39.10 39.10 39.10 0.8K
13:48 39.18 39.18 39.18 39.18 2.7K
13:49 39.13 39.13 39.11 39.11 1.6K
13:50 39.09 39.09 39.09 39.09 0.5K
13:51 39.08 39.08 39.08 39.08 0.6K
13:52 39.16 39.16 39.16 39.16 1.1K
13:55 39.16 39.16 39.16 39.16 0.2K
13:57 39.17 39.17 39.17 39.17 0.4K
13:58 39.18 39.18 39.18 39.18 0.5K
14:01 39.13 39.14 39.13 39.14 5.7K
14:02 39.12 39.15 39.12 39.15 0.4K
14:03 39.06 39.06 39.06 39.06 0.1K
14:04 39.04 39.04 39.02 39.02 0.8K
14:05 39.00 39.03 39.00 39.03 0.6K
14:06 38.99 38.99 38.99 38.99 1.2K
14:08 38.96 38.96 38.96 38.96 0.2K
14:09 38.95 38.95 38.94 38.95 0.8K
14:10 38.90 38.90 38.90 38.90 0.9K
14:11 38.88 38.88 38.88 38.88 0.4K
14:14 38.91 38.91 38.91 38.91 0.4K
14:15 38.87 38.87 38.87 38.87 1.6K
14:18 38.87 38.87 38.87 38.87 1.0K
14:21 38.93 38.93 38.93 38.93 0.9K
14:22 38.93 38.93 38.93 38.93 0.7K
14:29 38.89 38.89 38.89 38.89 1.9K
14:30 38.89 38.91 38.89 38.91 0.7K
14:32 38.86 38.86 38.86 38.86 0.2K
14:33 38.84 38.84 38.84 38.84 0.5K
14:35 38.84 38.84 38.84 38.84 0.3K
14:37 38.82 38.84 38.82 38.84 0.6K
14:38 38.82 38.82 38.82 38.82 0.5K
14:39 38.78 38.78 38.78 38.77 0.9K
14:41 38.78 38.78 38.78 38.78 0.1K
14:43 38.79 38.80 38.79 38.80 0.5K
14:44 38.78 38.78 38.78 38.78 0.2K
14:49 38.86 38.86 38.83 38.83 0.7K
14:51 38.91 38.91 38.91 38.91 0.4K
14:52 38.89 38.89 38.89 38.89 0.2K
14:53 38.89 38.89 38.89 38.89 1.2K
14:54 38.93 38.93 38.93 38.92 0.6K
15:00 38.88 38.88 38.88 38.88 0.2K
15:02 38.85 38.85 38.85 38.85 0.3K
15:04 38.85 38.85 38.83 38.83 0.9K
15:05 38.81 38.81 38.79 38.79 1.5K
15:08 38.70 38.70 38.70 38.70 0.7K
15:15 38.60 38.60 38.60 38.60 1.0K
15:16 38.61 38.61 38.61 38.61 0.2K
15:18 38.64 38.64 38.63 38.63 1.1K
15:19 38.64 38.64 38.64 38.64 2.6K
15:21 38.60 38.65 38.60 38.65 4.7K
15:22 38.69 38.69 38.68 38.68 3.2K
15:23 38.65 38.65 38.65 38.65 0.4K
15:27 38.63 38.63 38.61 38.61 0.6K
15:31 38.59 38.59 38.59 38.59 0.3K
15:32 38.57 38.57 38.57 38.57 0.1K
15:33 38.56 38.56 38.54 38.54 5.5K
15:35 38.56 38.56 38.55 38.55 1.6K
15:37 38.51 38.51 38.51 38.51 0.5K
15:39 38.50 38.50 38.49 38.49 2.7K
15:40 38.46 38.46 38.44 38.44 1.9K
15:42 38.40 38.40 38.38 38.38 0.4K
15:43 38.43 38.43 38.41 38.41 0.2K
15:44 38.40 38.40 38.40 38.39 0.3K
15:45 38.40 38.40 38.39 38.39 0.4K
15:46 38.41 38.41 38.41 38.41 0.6K
15:47 38.42 38.42 38.39 38.39 0.2K
15:49 38.39 38.39 38.32 38.32 2.5K
15:50 38.34 38.34 38.34 38.34 4.0K
15:51 38.33 38.33 38.33 38.33 6.1K
15:52 38.30 38.30 38.24 38.24 2.9K
15:53 38.26 38.27 38.26 38.27 0.6K
15:54 38.31 38.37 38.31 38.37 0.4K
15:55 38.39 38.39 38.39 38.39 0.5K
15:56 38.48 38.48 38.40 38.40 1.9K
15:58 38.43 38.43 38.36 38.36 1.8K
15:59 38.33 38.38 38.33 38.38 53.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available