Direxion Daily TSM Bull 2X ETF (TSMX)

NASDAQ: TSMX · Real-Time Price · USD

62.93

-6.20 (-8.97%)

At close: Jul 29, 2026, 4:00 PM EDT

61.01

-1.92 (-3.05%)

After-hours: Jul 29, 2026, 5:17 PM EDT

TSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	67.90	68.88	62.76	63.92	-	-7.54%	485,948
Jul 28, 2026	66.44	70.19	65.29	69.13	69.13	-3.52%	810,768
Jul 27, 2026	74.30	74.68	67.97	71.65	71.65	-2.29%	687,581
Jul 24, 2026	76.11	76.77	72.36	73.33	73.33	-5.78%	536,244
Jul 23, 2026	77.56	79.83	76.43	77.83	77.83	-2.66%	577,724
Jul 22, 2026	77.41	81.45	77.28	79.96	79.96	-1.79%	559,020
Jul 21, 2026	78.88	81.62	77.45	81.42	81.42	10.99%	907,115
Jul 20, 2026	75.08	76.00	72.52	73.36	73.36	2.27%	492,980
Jul 17, 2026	69.53	74.19	67.30	71.73	71.73	-5.79%	1,160,603
Jul 16, 2026	74.92	78.58	73.83	76.14	76.14	-4.90%	2,197,469
Jul 15, 2026	82.45	83.50	76.61	80.06	80.06	-0.40%	1,045,386
Jul 14, 2026	84.30	84.49	79.79	80.38	80.38	-0.67%	790,163
Jul 13, 2026	85.89	87.08	80.66	80.92	80.92	-5.86%	1,083,002
Jul 10, 2026	87.52	87.95	83.33	85.96	85.96	-1.27%	692,063
Jul 9, 2026	90.78	91.19	86.97	87.07	87.07	0.28%	764,366
Jul 8, 2026	83.78	88.30	83.78	86.83	86.83	1.70%	693,892
Jul 7, 2026	87.50	88.25	83.50	85.38	85.38	-8.40%	1,532,850
Jul 6, 2026	91.36	96.47	91.00	93.21	93.21	7.93%	929,720
Jul 2, 2026	93.45	97.44	84.50	86.36	86.36	-4.75%	1,443,414
Jul 1, 2026	100.78	101.03	90.20	90.67	90.67	-13.46%	1,491,427
Jun 30, 2026	95.75	105.55	94.99	104.77	104.77	9.33%	798,722
Jun 29, 2026	88.90	96.00	86.15	95.83	95.83	10.59%	1,100,609
Jun 26, 2026	83.66	88.11	81.41	86.65	86.65	-1.52%	1,050,604
Jun 25, 2026	94.50	94.63	87.08	87.99	87.99	-2.61%	1,164,759
Jun 24, 2026	87.94	91.44	86.90	90.35	90.35	1.87%	658,605
Jun 23, 2026	89.66	93.24	88.25	88.69	88.69	-13.20%	1,056,519
Jun 22, 2026	106.00	106.32	101.45	102.53	102.17	2.28%	786,832
Jun 18, 2026	90.58	101.28	90.50	100.24	99.89	13.79%	1,154,572
Jun 17, 2026	88.88	92.12	87.87	88.09	87.78	2.92%	830,337
Jun 16, 2026	90.19	91.56	85.38	85.59	85.29	-6.90%	726,284
Jun 15, 2026	90.66	92.50	88.26	91.93	91.61	8.03%	900,175
Jun 12, 2026	83.20	86.27	82.47	85.10	84.80	1.33%	632,162
Jun 11, 2026	81.02	86.31	79.44	83.98	83.69	6.26%	738,568
Jun 10, 2026	81.21	86.15	78.58	79.03	78.75	-9.05%	974,812
Jun 9, 2026	88.00	90.85	77.81	86.89	86.59	0.60%	1,405,150
Jun 8, 2026	85.45	89.09	84.90	86.37	86.07	5.78%	870,351
Jun 5, 2026	88.17	89.77	80.85	81.65	81.37	-13.63%	1,124,040
Jun 4, 2026	88.51	95.78	87.09	94.53	94.20	3.46%	966,782
Jun 3, 2026	96.60	96.79	90.23	91.37	91.05	-4.27%	765,638
Jun 2, 2026	92.53	96.05	90.93	95.45	95.12	4.81%	654,956
Jun 1, 2026	86.37	96.16	85.70	91.07	90.75	8.35%	1,357,343
May 29, 2026	87.38	88.75	83.42	84.05	83.76	-2.85%	663,719
May 28, 2026	85.09	87.70	82.50	86.52	86.22	0.96%	676,302
May 27, 2026	87.22	88.83	82.91	85.70	85.40	5.05%	1,738,750
May 26, 2026	81.70	83.24	80.82	81.58	81.30	3.87%	860,595
May 22, 2026	80.57	81.00	78.02	78.54	78.27	-1.34%	497,713
May 21, 2026	76.78	81.36	76.78	79.61	79.33	2.48%	665,540
May 20, 2026	76.00	78.50	75.57	77.68	77.41	4.42%	521,983
May 19, 2026	73.28	76.55	71.39	74.39	74.13	-1.42%	830,948
May 18, 2026	80.00	80.00	73.67	75.46	75.20	-4.47%	878,825