Direxion Daily TSM Bull 2X ETF (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
62.57
+4.21 (7.21%)
At close: Nov 9, 2026, 4:00 PM EST
64.23
+1.66 (2.65%)
Pre-market: Nov 10, 2026, 5:00 AM EST
TSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 60.44 | 64.20 | 59.90 | 62.57 | 62.57 | 7.21% | 646,236 |
| Nov 6, 2026 | 59.96 | 59.96 | 56.24 | 58.36 | 58.36 | 13.20% | 935,978 |
| Nov 5, 2026 | 60.46 | 61.04 | 51.24 | 51.56 | 51.55 | -21.99% | 1,439,311 |
| Nov 4, 2026 | 67.86 | 71.14 | 64.86 | 66.09 | 66.09 | -4.34% | 527,780 |
| Nov 3, 2026 | 69.21 | 70.42 | 68.73 | 69.09 | 69.09 | 2.89% | 271,446 |
| Nov 2, 2026 | 72.25 | 72.66 | 67.10 | 67.15 | 67.15 | -3.87% | 442,112 |
| Oct 30, 2026 | 72.75 | 74.25 | 67.67 | 69.85 | 69.85 | -11.79% | 975,990 |
| Oct 29, 2026 | 79.39 | 80.89 | 78.12 | 79.19 | 79.19 | -3.83% | 339,067 |
| Oct 28, 2026 | 81.86 | 82.65 | 81.24 | 82.34 | 82.34 | 1.34% | 327,867 |
| Oct 27, 2026 | 77.64 | 81.81 | 77.55 | 81.25 | 81.25 | 5.78% | 317,941 |
| Oct 26, 2026 | 74.70 | 78.30 | 74.52 | 76.81 | 76.81 | 3.27% | 338,093 |
| Oct 23, 2026 | 72.75 | 75.64 | 72.20 | 74.38 | 74.38 | 2.55% | 265,400 |
| Oct 22, 2026 | 75.23 | 76.10 | 71.88 | 72.53 | 72.53 | -9.09% | 563,425 |
| Oct 21, 2026 | 80.13 | 81.00 | 76.92 | 79.78 | 79.78 | 2.94% | 446,623 |
| Oct 20, 2026 | 74.28 | 78.50 | 74.00 | 77.50 | 77.50 | 2.47% | 434,035 |
| Oct 19, 2026 | 76.34 | 78.09 | 74.05 | 75.63 | 75.63 | 3.48% | 605,773 |
| Oct 16, 2026 | 76.22 | 76.31 | 72.34 | 73.09 | 73.09 | -4.69% | 633,892 |
| Oct 15, 2026 | 74.04 | 77.05 | 71.05 | 76.69 | 76.69 | -3.70% | 1,660,986 |
| Oct 14, 2026 | 82.14 | 83.50 | 78.73 | 79.64 | 79.64 | -6.37% | 882,315 |
| Oct 13, 2026 | 83.14 | 85.41 | 82.29 | 85.06 | 85.06 | -0.09% | 553,139 |
| Oct 12, 2026 | 88.80 | 88.80 | 85.08 | 85.14 | 85.14 | -3.88% | 389,582 |
| Oct 9, 2026 | 92.72 | 92.72 | 87.20 | 88.58 | 88.58 | -2.12% | 457,831 |
| Oct 8, 2026 | 93.96 | 95.80 | 88.35 | 90.50 | 90.50 | -6.10% | 681,861 |
| Oct 7, 2026 | 96.68 | 97.62 | 95.98 | 96.38 | 96.38 | -4.12% | 554,161 |
| Oct 6, 2026 | 101.38 | 102.00 | 100.16 | 100.52 | 100.52 | -1.60% | 672,736 |
| Oct 5, 2026 | 98.76 | 102.62 | 98.19 | 102.15 | 102.15 | 5.51% | 719,028 |
| Oct 2, 2026 | 93.73 | 97.39 | 93.29 | 96.82 | 96.82 | 5.84% | 532,216 |
| Oct 1, 2026 | 90.74 | 91.80 | 89.20 | 91.48 | 91.48 | 1.43% | 282,146 |
| Sep 30, 2026 | 90.73 | 92.50 | 89.75 | 90.19 | 90.19 | -0.49% | 395,894 |
| Sep 29, 2026 | 88.88 | 91.47 | 86.80 | 90.63 | 90.63 | 1.93% | 361,844 |
| Sep 28, 2026 | 87.44 | 89.83 | 85.19 | 88.91 | 88.91 | 0.91% | 392,432 |
| Sep 25, 2026 | 88.98 | 89.76 | 87.48 | 88.11 | 88.11 | -0.28% | 263,605 |
| Sep 24, 2026 | 84.64 | 88.85 | 84.31 | 88.36 | 88.36 | 2.03% | 330,991 |
| Sep 23, 2026 | 87.74 | 88.26 | 85.20 | 86.60 | 86.60 | -2.46% | 344,138 |
| Sep 22, 2026 | 85.00 | 89.02 | 84.67 | 88.78 | 88.78 | 3.08% | 496,737 |
| Sep 21, 2026 | 84.96 | 86.66 | 83.47 | 86.44 | 86.12 | 5.21% | 591,441 |
| Sep 18, 2026 | 80.78 | 82.51 | 80.39 | 82.16 | 81.86 | 1.57% | 283,176 |
| Sep 17, 2026 | 78.49 | 80.95 | 78.49 | 80.89 | 80.59 | 6.03% | 386,148 |
| Sep 16, 2026 | 76.50 | 77.15 | 75.06 | 76.29 | 76.01 | 2.21% | 286,968 |
| Sep 15, 2026 | 77.50 | 77.50 | 74.30 | 74.64 | 74.37 | -2.35% | 395,776 |
| Sep 14, 2026 | 75.74 | 78.62 | 75.26 | 76.44 | 76.16 | -6.85% | 501,549 |
| Sep 11, 2026 | 81.51 | 82.79 | 80.49 | 82.06 | 81.76 | 2.35% | 285,360 |
| Sep 10, 2026 | 79.56 | 81.78 | 78.66 | 80.18 | 79.88 | -3.42% | 512,020 |
| Sep 9, 2026 | 82.80 | 84.50 | 81.69 | 83.02 | 82.72 | -1.67% | 303,013 |
| Sep 8, 2026 | 84.00 | 86.26 | 82.36 | 84.43 | 84.12 | 4.88% | 950,236 |
| Sep 4, 2026 | 77.73 | 80.70 | 77.14 | 80.50 | 80.20 | 5.46% | 572,586 |
| Sep 3, 2026 | 75.00 | 76.34 | 73.08 | 76.33 | 76.05 | 0.52% | 396,605 |
| Sep 2, 2026 | 75.00 | 76.01 | 74.25 | 75.94 | 75.66 | 0.97% | 233,509 |
| Sep 1, 2026 | 76.67 | 76.80 | 74.61 | 75.21 | 74.93 | -0.65% | 422,806 |
| Aug 31, 2026 | 76.37 | 78.79 | 75.60 | 75.70 | 75.42 | -1.36% | 257,713 |