Direxion Daily TSM Bull 2X ETF (TSMX)

NASDAQ: TSMX · Real-Time Price · USD

86.83

+1.45 (1.70%)

At close: Jul 8, 2026, 4:00 PM EDT

87.60

+0.77 (0.89%)

After-hours: Jul 8, 2026, 7:59 PM EDT

TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	83.78	88.30	83.78	86.83	86.83	1.70%	693,892
Jul 7, 2026	87.50	88.25	83.50	85.38	85.38	-8.40%	1,532,850
Jul 6, 2026	91.36	96.47	91.00	93.21	93.21	7.93%	929,720
Jul 2, 2026	93.45	97.44	84.50	86.36	86.36	-4.75%	1,443,414
Jul 1, 2026	100.78	101.03	90.20	90.67	90.67	-13.46%	1,491,427
Jun 30, 2026	95.75	105.55	94.99	104.77	104.77	9.33%	798,722
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
Jun 5, 2026	88.17	89.77	80.85	81.65	81.37	-13.63%	1,124,040
Jun 4, 2026	88.51	95.78	87.09	94.53	94.20	3.46%	966,782
Jun 3, 2026	96.60	96.79	90.23	91.37	91.05	-4.27%	765,638
Jun 2, 2026	92.53	96.05	90.93	95.45	95.12	4.81%	654,956
Jun 1, 2026	86.37	96.16	85.70	91.07	90.75	8.35%	1,357,343
May 29, 2026	87.38	88.75	83.42	84.05	83.76	-2.85%	663,719
May 28, 2026	85.09	87.70	82.50	86.52	86.22	0.96%	676,302
May 27, 2026	87.22	88.83	82.91	85.70	85.40	5.05%	1,738,750
May 26, 2026	81.70	83.24	80.82	81.58	81.30	3.87%	860,595
May 22, 2026	80.57	81.00	78.02	78.54	78.27	-1.34%	497,713
May 21, 2026	76.78	81.36	76.78	79.61	79.33	2.48%	665,540
May 20, 2026	76.00	78.50	75.57	77.68	77.41	4.42%	521,983
May 19, 2026	73.28	76.55	71.39	74.39	74.13	-1.42%	830,948
May 18, 2026	80.00	80.00	73.67	75.46	75.20	-4.47%	878,825
May 15, 2026	79.77	81.04	77.50	78.99	78.71	-6.24%	912,723
May 14, 2026	78.79	85.93	78.30	84.25	83.96	8.77%	1,923,495
May 13, 2026	76.65	79.30	74.20	77.46	77.19	1.37%	821,090
May 12, 2026	76.67	78.33	72.13	76.41	76.14	-3.71%	1,497,804
May 11, 2026	80.27	80.68	76.83	79.35	79.07	-3.47%	1,650,497
May 8, 2026	84.20	84.30	77.95	82.20	81.91	-1.57%	1,425,573
May 7, 2026	84.84	85.60	80.85	83.51	83.22	-2.40%	1,363,891
May 6, 2026	78.60	85.56	78.20	85.56	85.26	12.76%	2,013,706
May 5, 2026	79.89	80.44	75.20	75.88	75.62	-3.69%	1,149,125
May 4, 2026	79.91	81.10	76.26	78.79	78.52	1.94%	1,070,047
May 1, 2026	75.96	79.65	75.11	77.29	77.02	0.95%	678,173
Apr 30, 2026	77.20	77.62	72.68	76.56	76.29	0.92%	1,047,281
Apr 29, 2026	75.55	76.55	73.65	75.86	75.60	0.94%	899,407
Apr 28, 2026	75.10	77.40	72.26	75.15	74.89	-6.53%	1,556,506
Apr 27, 2026	83.48	84.00	78.53	80.40	80.12	1.14%	1,790,396