Direxion Daily TSM Bull 2X ETF (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
85.56
+9.68 (12.76%)
At close: May 6, 2026, 4:00 PM EDT
84.70
-0.86 (-1.01%)
After-hours: May 6, 2026, 7:59 PM EDT
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 78.60 | 85.56 | 78.20 | 85.56 | 85.56 | 12.76% | 1,978,628 |
| May 5, 2026 | 79.89 | 80.44 | 75.20 | 75.88 | 75.88 | -3.69% | 1,062,863 |
| May 4, 2026 | 79.91 | 81.10 | 76.26 | 78.79 | 78.79 | 1.94% | 1,059,827 |
| 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% | 1,033,332 |
| Apr 29, 2026 | 75.55 | 76.55 | 73.65 | 75.86 | 75.86 | 0.94% | 794,327 |
| Apr 28, 2026 | 75.10 | 77.40 | 72.26 | 75.15 | 75.15 | -6.53% | 1,518,786 |
| 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% | 1,981,728 |
| Apr 23, 2026 | 72.35 | 74.20 | 69.30 | 71.80 | 71.80 | -2.83% | 892,915 |
| Apr 22, 2026 | 68.00 | 73.90 | 67.74 | 73.89 | 73.89 | 10.83% | 1,481,574 |
| Apr 21, 2026 | 66.97 | 67.70 | 65.72 | 66.67 | 66.67 | 0.77% | 537,803 |
| Apr 20, 2026 | 67.32 | 67.52 | 65.46 | 66.16 | 66.16 | -2.23% | 617,195 |
| Apr 17, 2026 | 68.51 | 69.50 | 65.87 | 67.67 | 67.67 | 3.84% | 1,939,993 |
| Apr 16, 2026 | 67.34 | 67.76 | 64.27 | 65.17 | 65.17 | -6.75% | 3,102,206 |
| Apr 15, 2026 | 71.94 | 72.30 | 68.56 | 69.89 | 69.89 | -2.35% | 1,396,524 |
| Apr 14, 2026 | 70.93 | 72.21 | 69.09 | 71.57 | 71.57 | 5.54% | 1,173,275 |
| Apr 13, 2026 | 67.96 | 68.37 | 66.44 | 67.81 | 67.81 | -0.31% | 762,964 |
| Apr 10, 2026 | 69.69 | 70.74 | 67.78 | 68.02 | 68.02 | 2.49% | 1,027,384 |
| 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% | 1,143,135 |
| Apr 7, 2026 | 57.43 | 59.36 | 56.12 | 59.25 | 59.25 | 1.80% | 425,304 |
| Apr 6, 2026 | 57.57 | 58.98 | 57.22 | 58.20 | 58.20 | 1.77% | 322,622 |
| Apr 2, 2026 | 53.01 | 58.18 | 53.00 | 57.19 | 57.19 | -2.07% | 630,491 |
| Apr 1, 2026 | 59.04 | 60.60 | 57.70 | 58.40 | 58.40 | 2.24% | 753,149 |
| Mar 31, 2026 | 52.00 | 57.12 | 51.85 | 57.12 | 57.12 | 13.81% | 810,549 |
| Mar 30, 2026 | 53.88 | 54.50 | 49.37 | 50.19 | 50.19 | -6.45% | 708,662 |
| Mar 27, 2026 | 53.04 | 54.51 | 52.17 | 53.65 | 53.65 | 0.39% | 682,897 |
| Mar 26, 2026 | 58.48 | 58.62 | 53.36 | 53.44 | 53.44 | -12.42% | 818,749 |
| Mar 25, 2026 | 60.17 | 61.93 | 59.60 | 61.02 | 61.02 | 2.62% | 499,532 |
| Mar 24, 2026 | 56.79 | 60.07 | 56.50 | 59.46 | 59.46 | 2.43% | 715,799 |
| 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 |
| Mar 17, 2026 | 59.11 | 61.26 | 58.46 | 61.02 | 60.77 | 4.02% | 666,432 |
| Mar 16, 2026 | 59.30 | 60.18 | 58.66 | 58.66 | 58.42 | 1.02% | 699,950 |
| Mar 13, 2026 | 59.94 | 60.24 | 57.46 | 58.07 | 57.83 | 0.64% | 714,548 |
| Mar 12, 2026 | 61.00 | 61.26 | 57.55 | 57.70 | 57.46 | -9.96% | 941,902 |
| Mar 11, 2026 | 64.01 | 65.08 | 62.67 | 64.08 | 63.82 | 4.35% | 706,729 |
| Mar 10, 2026 | 62.06 | 63.76 | 60.53 | 61.41 | 61.16 | -1.25% | 1,007,896 |
| Mar 9, 2026 | 57.51 | 62.28 | 56.31 | 62.19 | 61.93 | 6.04% | 965,307 |
| Mar 6, 2026 | 60.59 | 62.19 | 57.90 | 58.65 | 58.41 | -8.49% | 1,196,360 |
| Mar 5, 2026 | 64.44 | 66.20 | 60.53 | 64.09 | 63.83 | -2.30% | 551,535 |
| Mar 4, 2026 | 65.57 | 66.76 | 64.47 | 65.60 | 65.33 | 2.31% | 547,983 |
| Mar 3, 2026 | 62.71 | 65.01 | 60.59 | 64.12 | 63.86 | -8.43% | 1,081,388 |
| Mar 2, 2026 | 68.30 | 71.60 | 68.29 | 70.02 | 69.73 | -3.05% | 649,010 |
| Feb 27, 2026 | 70.44 | 73.04 | 69.94 | 72.22 | 71.92 | -1.37% | 666,028 |
| Feb 26, 2026 | 76.85 | 76.94 | 70.26 | 73.22 | 72.92 | -5.46% | 953,280 |
| Feb 25, 2026 | 78.56 | 78.56 | 76.36 | 77.45 | 77.13 | 0.68% | 566,407 |