Direxion Daily TSM Bull 2X ETF (TSMX)

NASDAQ: TSMX · Real-Time Price · USD

75.79

-6.58 (-7.99%)

At close: Aug 18, 2026, 4:00 PM EDT

76.06

+0.27 (0.36%)

Pre-market: Aug 19, 2026, 7:20 AM EDT

TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	77.00	77.93	74.58	75.79	75.79	-7.99%	626,726
Aug 17, 2026	81.89	84.08	80.75	82.37	82.37	2.20%	770,598
Aug 14, 2026	81.96	81.96	79.83	80.60	80.60	-2.08%	524,529
Aug 13, 2026	81.73	84.35	81.50	82.31	82.31	0.77%	689,232
Aug 12, 2026	83.08	83.08	80.95	81.68	81.68	3.03%	642,555
Aug 11, 2026	79.83	80.18	78.00	79.28	79.28	1.64%	333,212
Aug 10, 2026	78.78	80.51	76.89	78.00	78.00	-0.42%	661,295
Aug 7, 2026	80.00	80.00	75.85	78.33	78.33	0.81%	633,648
Aug 6, 2026	74.82	79.63	74.24	77.70	77.70	1.74%	375,685
Aug 5, 2026	78.19	80.77	75.99	76.37	76.37	-1.34%	788,794
Aug 4, 2026	77.57	78.57	75.60	77.41	77.41	5.05%	671,364
Aug 3, 2026	71.70	73.97	70.77	73.69	73.69	1.05%	443,738
Jul 31, 2026	78.36	78.50	71.00	72.92	72.92	0.30%	588,898
Jul 30, 2026	68.90	73.63	67.35	72.70	72.70	15.53%	890,221
Jul 29, 2026	67.90	68.88	62.60	62.93	62.93	-8.97%	900,365
Jul 28, 2026	66.44	70.19	65.29	69.13	69.13	-3.52%	816,704
Jul 27, 2026	74.30	74.68	67.97	71.65	71.65	-2.29%	696,925
Jul 24, 2026	76.11	76.77	72.36	73.33	73.33	-5.78%	539,721
Jul 23, 2026	77.56	79.83	76.43	77.83	77.83	-2.66%	589,744
Jul 22, 2026	77.41	81.45	77.28	79.96	79.96	-1.79%	560,302
Jul 21, 2026	78.88	81.62	77.45	81.42	81.42	10.99%	926,436
Jul 20, 2026	75.08	76.00	72.52	73.36	73.36	2.27%	506,441
Jul 17, 2026	69.53	74.19	67.30	71.73	71.73	-5.79%	1,165,323
Jul 16, 2026	74.92	78.58	73.83	76.14	76.14	-4.90%	2,221,294
Jul 15, 2026	82.45	83.50	76.61	80.06	80.06	-0.40%	1,088,929
Jul 14, 2026	84.30	84.49	79.79	80.38	80.38	-0.67%	812,687
Jul 13, 2026	85.89	87.08	80.66	80.92	80.92	-5.86%	1,098,029
Jul 10, 2026	87.52	87.95	83.33	85.96	85.96	-1.27%	695,158
Jul 9, 2026	90.78	91.19	86.97	87.07	87.07	0.28%	766,394
Jul 8, 2026	83.78	88.30	83.78	86.83	86.83	1.70%	707,654
Jul 7, 2026	87.50	88.25	83.50	85.38	85.38	-8.40%	1,537,146
Jul 6, 2026	91.36	96.47	91.00	93.21	93.21	7.93%	944,823
Jul 2, 2026	93.45	97.44	84.50	86.36	86.36	-4.75%	1,472,974
Jul 1, 2026	100.78	101.03	90.20	90.67	90.67	-13.46%	1,507,906
Jun 30, 2026	95.75	105.55	94.99	104.77	104.77	9.33%	808,786
Jun 29, 2026	88.90	96.00	86.15	95.83	95.83	10.59%	1,100,609
Jun 26, 2026	83.66	88.11	81.41	86.65	86.65	-1.52%	1,050,604
Jun 25, 2026	94.50	94.63	87.08	87.99	87.99	-2.61%	1,164,759
Jun 24, 2026	87.94	91.44	86.90	90.35	90.35	1.87%	658,605
Jun 23, 2026	89.66	93.24	88.25	88.69	88.69	-13.20%	1,056,519
Jun 22, 2026	106.00	106.32	101.45	102.53	102.17	2.28%	786,832
Jun 18, 2026	90.58	101.28	90.50	100.24	99.89	13.79%	1,154,572
Jun 17, 2026	88.88	92.12	87.87	88.09	87.78	2.92%	830,337
Jun 16, 2026	90.19	91.56	85.38	85.59	85.29	-6.90%	726,284
Jun 15, 2026	90.66	92.50	88.26	91.93	91.61	8.03%	900,175
Jun 12, 2026	83.20	86.27	82.47	85.10	84.80	1.33%	632,162
Jun 11, 2026	81.02	86.31	79.44	83.98	83.69	6.26%	738,568
Jun 10, 2026	81.21	86.15	78.58	79.03	78.75	-9.05%	974,812
Jun 9, 2026	88.00	90.85	77.81	86.89	86.59	0.60%	1,405,150
Jun 8, 2026	85.45	89.09	84.90	86.37	86.07	5.78%	870,351