Direxion Daily TSM Bull 2X ETF (TSMX)

TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	88.88	92.12	87.87	88.09	88.09	2.92%	787,995
Jun 16, 2026	90.19	91.56	85.38	85.59	85.59	-6.90%	711,474
Jun 15, 2026	90.66	92.50	88.26	91.93	91.93	8.03%	900,175
Jun 12, 2026	83.20	86.27	82.47	85.10	85.10	1.33%	624,678
Jun 11, 2026	81.02	86.31	79.44	83.98	83.98	6.26%	723,989
Jun 10, 2026	81.21	86.15	78.58	79.03	79.03	-9.05%	952,889
Jun 9, 2026	88.00	90.85	77.81	86.89	86.89	0.60%	1,388,663
Jun 8, 2026	85.45	89.09	84.90	86.37	86.37	5.78%	863,896
Jun 5, 2026	88.17	89.77	80.85	81.65	81.65	-13.63%	1,076,903
Jun 4, 2026	88.51	95.78	87.09	94.53	94.53	3.46%	950,456
Jun 3, 2026	96.60	96.79	90.23	91.37	91.37	-4.27%	718,446
Jun 2, 2026	92.53	96.05	90.93	95.45	95.45	4.81%	641,302
Jun 1, 2026	86.37	96.16	85.70	91.07	91.07	8.35%	1,337,075
May 29, 2026	87.38	88.75	83.42	84.05	84.05	-2.85%	650,195
May 28, 2026	85.09	87.70	82.50	86.52	86.52	0.96%	672,578
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

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.