Skip to main content
logo
Direxion Daily TSM Bull 2X ETF (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
89.75
+0.84 (0.94%)
Sep 29, 2026, 10:25 AM EDT - Market open

TSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202687.4489.8385.1988.9188.910.91%387,585
Sep 25, 202688.9889.7687.4888.1188.11-0.28%260,796
Sep 24, 202684.6488.8584.3188.3688.362.03%328,378
Sep 23, 202687.7488.2685.2086.6086.60-2.46%342,913
Sep 22, 202685.0089.0284.6788.7888.783.08%496,737
Sep 21, 202684.9686.6683.4786.4486.125.21%591,441
Sep 18, 202680.7882.5180.3982.1681.861.57%283,176
Sep 17, 202678.4980.9578.4980.8980.596.03%386,148
Sep 16, 202676.5077.1575.0676.2976.012.21%286,968
Sep 15, 202677.5077.5074.3074.6474.37-2.35%395,776
Sep 14, 202675.7478.6275.2676.4476.16-6.85%501,549
Sep 11, 202681.5182.7980.4982.0681.762.35%285,360
Sep 10, 202679.5681.7878.6680.1879.88-3.42%512,020
Sep 9, 202682.8084.5081.6983.0282.72-1.67%303,013
Sep 8, 202684.0086.2682.3684.4384.124.88%950,236
Sep 4, 202677.7380.7077.1480.5080.205.46%572,586
Sep 3, 202675.0076.3473.0876.3376.050.52%396,605
Sep 2, 202675.0076.0174.2575.9475.660.97%233,509
Sep 1, 202676.6776.8074.6175.2174.93-0.65%422,806
Aug 31, 202676.3778.7975.6075.7075.42-1.36%257,713
Aug 28, 202680.2180.9576.6376.7576.46-4.63%340,149
Aug 27, 202678.6981.2077.8880.4780.184.69%515,446
Aug 26, 202676.9077.9675.7876.8776.590.18%201,421
Aug 25, 202675.8577.6375.6176.7376.453.55%255,060
Aug 24, 202675.5075.6072.3674.1073.83-4.35%391,091
Aug 21, 202678.6079.8076.6977.4777.191.40%270,203
Aug 20, 202673.8477.0973.7176.4076.121.56%446,004
Aug 19, 202677.5677.5873.5575.2374.95-0.74%331,741
Aug 18, 202677.0077.9374.5875.7975.51-7.99%628,642
Aug 17, 202681.8984.0880.7582.3782.072.20%770,598
Aug 14, 202681.9681.9679.8380.6080.31-2.08%524,529
Aug 13, 202681.7384.3581.5082.3182.010.77%689,232
Aug 12, 202683.0883.0880.9581.6881.383.03%642,555
Aug 11, 202679.8380.1878.0079.2878.991.64%333,212
Aug 10, 202678.7880.5176.8978.0077.71-0.42%661,295
Aug 7, 202680.0080.0075.8578.3378.040.81%633,648
Aug 6, 202674.8279.6374.2477.7077.421.74%375,685
Aug 5, 202678.1980.7775.9976.3776.09-1.34%788,794
Aug 4, 202677.5778.5775.6077.4177.135.05%671,364
Aug 3, 202671.7073.9770.7773.6973.421.05%443,738
Jul 31, 202678.3678.5071.0072.9272.650.30%588,898
Jul 30, 202668.9073.6367.3572.7072.4315.53%890,221
Jul 29, 202667.9068.8862.6062.9362.70-8.97%900,365
Jul 28, 202666.4470.1965.2969.1368.88-3.52%816,704
Jul 27, 202674.3074.6867.9771.6571.39-2.29%696,925
Jul 24, 202676.1176.7772.3673.3373.06-5.78%539,721
Jul 23, 202677.5679.8376.4377.8377.55-2.66%589,744
Jul 22, 202677.4181.4577.2879.9679.67-1.79%560,302
Jul 21, 202678.8881.6277.4581.4281.1210.99%926,436
Jul 20, 202675.0876.0072.5273.3673.092.27%506,441