Direxion Daily TSM Bull 2X ETF (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
86.52
+0.82 (0.96%)
At close: May 28, 2026, 4:00 PM EDT
86.86
+0.34 (0.39%)
After-hours: May 28, 2026, 7:23 PM EDT
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 85.09 | 87.70 | 82.50 | 85.83 | - | 0.15% | 645,356 |
| May 27, 2026 | 87.22 | 88.83 | 82.91 | 85.70 | 85.70 | 5.05% | 1,722,784 |
| May 26, 2026 | 81.70 | 83.24 | 80.82 | 81.58 | 81.58 | 3.87% | 822,037 |
| May 22, 2026 | 80.57 | 81.00 | 78.02 | 78.54 | 78.54 | -1.34% | 493,286 |
| May 21, 2026 | 76.78 | 81.36 | 76.78 | 79.61 | 79.61 | 2.48% | 660,425 |
| May 20, 2026 | 76.00 | 78.50 | 75.57 | 77.68 | 77.68 | 4.42% | 494,735 |
| May 19, 2026 | 73.28 | 76.55 | 71.39 | 74.39 | 74.39 | -1.42% | 828,715 |
| May 18, 2026 | 80.00 | 80.00 | 73.67 | 75.46 | 75.46 | -4.47% | 873,449 |
| May 15, 2026 | 79.77 | 81.04 | 77.50 | 78.99 | 78.99 | -6.24% | 912,723 |
| May 14, 2026 | 78.79 | 85.93 | 78.30 | 84.25 | 84.25 | 8.77% | 1,923,495 |
| May 13, 2026 | 76.65 | 79.30 | 74.20 | 77.46 | 77.46 | 1.37% | 821,090 |
| May 12, 2026 | 76.67 | 78.33 | 72.13 | 76.41 | 76.41 | -3.71% | 1,497,804 |
| May 11, 2026 | 80.27 | 80.68 | 76.83 | 79.35 | 79.35 | -3.47% | 1,650,497 |
| May 8, 2026 | 84.20 | 84.30 | 77.95 | 82.20 | 82.20 | -1.57% | 1,425,573 |
| May 7, 2026 | 84.84 | 85.60 | 80.85 | 83.51 | 83.51 | -2.40% | 1,363,891 |
| May 6, 2026 | 78.60 | 85.56 | 78.20 | 85.56 | 85.56 | 12.76% | 2,013,706 |
| May 5, 2026 | 79.89 | 80.44 | 75.20 | 75.88 | 75.88 | -3.69% | 1,149,125 |
| May 4, 2026 | 79.91 | 81.10 | 76.26 | 78.79 | 78.79 | 1.94% | 1,070,047 |
| May 1, 2026 | 75.96 | 79.65 | 75.11 | 77.29 | 77.29 | 0.95% | 678,173 |
| Apr 30, 2026 | 77.20 | 77.62 | 72.68 | 76.56 | 76.56 | 0.92% | 1,047,281 |
| Apr 29, 2026 | 75.55 | 76.55 | 73.65 | 75.86 | 75.86 | 0.94% | 899,407 |
| Apr 28, 2026 | 75.10 | 77.40 | 72.26 | 75.15 | 75.15 | -6.53% | 1,556,506 |
| Apr 27, 2026 | 83.48 | 84.00 | 78.53 | 80.40 | 80.40 | 1.14% | 1,790,396 |
| Apr 24, 2026 | 76.96 | 81.94 | 76.13 | 79.49 | 79.49 | 10.71% | 2,002,214 |
| Apr 23, 2026 | 72.35 | 74.20 | 69.30 | 71.80 | 71.80 | -2.83% | 902,526 |
| Apr 22, 2026 | 68.00 | 73.90 | 67.74 | 73.89 | 73.89 | 10.83% | 1,528,194 |
| Apr 21, 2026 | 66.97 | 67.70 | 65.72 | 66.67 | 66.67 | 0.77% | 557,420 |
| Apr 20, 2026 | 67.32 | 67.52 | 65.46 | 66.16 | 66.16 | -2.23% | 629,464 |
| Apr 17, 2026 | 68.51 | 69.50 | 65.87 | 67.67 | 67.67 | 3.84% | 1,964,357 |
| Apr 16, 2026 | 67.34 | 67.76 | 64.27 | 65.17 | 65.17 | -6.75% | 3,152,583 |
| Apr 15, 2026 | 71.94 | 72.30 | 68.56 | 69.89 | 69.89 | -2.35% | 1,474,054 |
| Apr 14, 2026 | 70.93 | 72.21 | 69.09 | 71.57 | 71.57 | 5.54% | 1,212,848 |
| Apr 13, 2026 | 67.96 | 68.37 | 66.44 | 67.81 | 67.81 | -0.31% | 784,874 |
| Apr 10, 2026 | 69.69 | 70.74 | 67.78 | 68.02 | 68.02 | 2.49% | 1,038,533 |
| Apr 9, 2026 | 65.37 | 67.21 | 64.57 | 66.37 | 66.37 | -0.12% | 715,860 |
| Apr 8, 2026 | 68.03 | 69.12 | 64.10 | 66.45 | 66.45 | 12.15% | 1,150,095 |
| Apr 7, 2026 | 57.43 | 59.36 | 56.12 | 59.25 | 59.25 | 1.80% | 524,146 |
| Apr 6, 2026 | 57.57 | 58.98 | 57.22 | 58.20 | 58.20 | 1.77% | 342,536 |
| Apr 2, 2026 | 53.01 | 58.18 | 53.00 | 57.19 | 57.19 | -2.07% | 632,539 |
| Apr 1, 2026 | 59.04 | 60.60 | 57.70 | 58.40 | 58.40 | 2.24% | 766,087 |
| Mar 31, 2026 | 52.00 | 57.12 | 51.85 | 57.12 | 57.12 | 13.81% | 858,912 |
| Mar 30, 2026 | 53.88 | 54.50 | 49.37 | 50.19 | 50.19 | -6.45% | 713,144 |
| Mar 27, 2026 | 53.04 | 54.51 | 52.17 | 53.65 | 53.65 | 0.39% | 687,373 |
| Mar 26, 2026 | 58.48 | 58.62 | 53.36 | 53.44 | 53.44 | -12.42% | 832,318 |
| Mar 25, 2026 | 60.17 | 61.93 | 59.60 | 61.02 | 61.02 | 2.62% | 500,894 |
| Mar 24, 2026 | 56.79 | 60.07 | 56.50 | 59.46 | 59.46 | 2.85% | 721,008 |
| Mar 23, 2026 | 55.75 | 59.86 | 55.71 | 58.05 | 57.81 | 5.30% | 1,050,595 |
| Mar 20, 2026 | 57.46 | 57.91 | 53.94 | 55.13 | 54.90 | -5.44% | 665,164 |
| Mar 19, 2026 | 55.30 | 58.70 | 53.78 | 58.30 | 58.06 | -0.78% | 591,957 |
| Mar 18, 2026 | 61.08 | 61.67 | 58.62 | 58.76 | 58.52 | -3.70% | 736,488 |