Direxion Daily TSM Bull 2X ETF (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
84.43
+3.93 (4.88%)
At close: Sep 8, 2026, 4:00 PM EDT
84.01
-0.42 (-0.50%)
After-hours: Sep 8, 2026, 7:55 PM EDT
TSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 84.00 | 86.26 | 82.36 | 84.43 | 84.43 | 4.88% | 947,716 |
| Sep 4, 2026 | 77.73 | 80.70 | 77.14 | 80.50 | 80.50 | 5.46% | 571,388 |
| Sep 3, 2026 | 75.00 | 76.34 | 73.08 | 76.33 | 76.33 | 0.52% | 396,605 |
| Sep 2, 2026 | 75.00 | 76.01 | 74.25 | 75.94 | 75.94 | 0.97% | 233,509 |
| Sep 1, 2026 | 76.67 | 76.80 | 74.61 | 75.21 | 75.21 | -0.65% | 422,806 |
| Aug 31, 2026 | 76.37 | 78.79 | 75.60 | 75.70 | 75.70 | -1.36% | 257,713 |
| Aug 28, 2026 | 80.21 | 80.95 | 76.63 | 76.75 | 76.74 | -4.63% | 340,149 |
| Aug 27, 2026 | 78.69 | 81.20 | 77.88 | 80.47 | 80.47 | 4.69% | 515,446 |
| Aug 26, 2026 | 76.90 | 77.96 | 75.78 | 76.87 | 76.87 | 0.18% | 201,421 |
| Aug 25, 2026 | 75.85 | 77.63 | 75.61 | 76.73 | 76.73 | 3.55% | 255,060 |
| Aug 24, 2026 | 75.50 | 75.60 | 72.36 | 74.10 | 74.10 | -4.35% | 391,091 |
| Aug 21, 2026 | 78.60 | 79.80 | 76.69 | 77.47 | 77.47 | 1.40% | 270,203 |
| Aug 20, 2026 | 73.84 | 77.09 | 73.71 | 76.40 | 76.40 | 1.56% | 446,004 |
| Aug 19, 2026 | 77.56 | 77.58 | 73.55 | 75.23 | 75.23 | -0.74% | 331,741 |
| Aug 18, 2026 | 77.00 | 77.93 | 74.58 | 75.79 | 75.79 | -7.99% | 628,642 |
| 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 |