Direxion Daily TSM Bear 1X ETF (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
10.94
+0.29 (2.75%)
At close: Mar 20, 2026, 4:00 PM EDT
10.81
-0.13 (-1.22%)
After-hours: Mar 20, 2026, 7:10 PM EDT
TSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.76 | 11.06 | 10.76 | 10.94 | 10.94 | 2.80% | 69,898 |
| Mar 19, 2026 | 10.95 | 11.02 | 10.61 | 10.65 | 10.65 | 0.33% | 84,616 |
| Mar 18, 2026 | 10.40 | 10.62 | 10.37 | 10.61 | 10.61 | 1.73% | 107,480 |
| Mar 17, 2026 | 10.56 | 10.65 | 10.40 | 10.43 | 10.43 | -1.86% | 110,409 |
| Mar 16, 2026 | 10.57 | 10.63 | 10.52 | 10.63 | 10.63 | -0.68% | 25,514 |
| Mar 13, 2026 | 10.53 | 10.74 | 10.50 | 10.70 | 10.70 | -0.07% | 112,641 |
| Mar 12, 2026 | 10.45 | 10.74 | 10.45 | 10.71 | 10.71 | 4.89% | 82,491 |
| Mar 11, 2026 | 10.31 | 10.31 | 10.13 | 10.21 | 10.21 | -2.17% | 80,639 |
| Mar 10, 2026 | 10.38 | 10.50 | 10.26 | 10.44 | 10.44 | 0.65% | 71,721 |
| Mar 9, 2026 | 10.82 | 10.90 | 10.37 | 10.37 | 10.37 | -3.16% | 125,859 |
| Mar 6, 2026 | 10.59 | 10.73 | 10.43 | 10.71 | 10.71 | 4.37% | 150,007 |
| Mar 5, 2026 | 10.18 | 10.53 | 10.10 | 10.26 | 10.26 | 1.27% | 825,321 |
| Mar 4, 2026 | 10.15 | 10.23 | 10.05 | 10.13 | 10.13 | -1.35% | 53,249 |
| Mar 3, 2026 | 10.38 | 10.50 | 10.21 | 10.27 | 10.27 | 4.30% | 134,065 |
| Mar 2, 2026 | 9.92 | 9.92 | 9.75 | 9.85 | 9.85 | 1.46% | 50,965 |
| Feb 27, 2026 | 9.85 | 9.85 | 9.66 | 9.71 | 9.70 | 0.63% | 44,140 |
| Feb 26, 2026 | 9.47 | 9.79 | 9.46 | 9.64 | 9.64 | 2.78% | 61,423 |
| Feb 25, 2026 | 9.31 | 9.44 | 9.31 | 9.38 | 9.38 | -0.45% | 91,215 |
| Feb 24, 2026 | 9.59 | 9.66 | 9.34 | 9.43 | 9.42 | -4.31% | 122,948 |
| Feb 23, 2026 | 9.92 | 9.92 | 9.75 | 9.85 | 9.85 | 0.41% | 58,027 |
| Feb 20, 2026 | 10.05 | 10.05 | 9.79 | 9.81 | 9.81 | -2.87% | 85,606 |
| Feb 19, 2026 | 10.13 | 10.17 | 10.05 | 10.10 | 10.10 | 0.63% | 12,914 |
| Feb 18, 2026 | 10.00 | 10.09 | 9.87 | 10.04 | 10.04 | 0.37% | 22,172 |
| Feb 17, 2026 | 10.15 | 10.22 | 9.97 | 10.00 | 10.00 | 0.57% | 92,464 |
| Feb 13, 2026 | 9.89 | 10.05 | 9.83 | 9.94 | 9.94 | 0.64% | 106,095 |
| Feb 12, 2026 | 9.62 | 9.97 | 9.59 | 9.88 | 9.88 | 1.75% | 128,050 |
| Feb 11, 2026 | 9.86 | 9.87 | 9.59 | 9.71 | 9.71 | -3.48% | 184,072 |
| Feb 10, 2026 | 10.01 | 10.19 | 10.00 | 10.06 | 10.06 | -1.93% | 123,297 |
| Feb 9, 2026 | 10.43 | 10.46 | 10.14 | 10.26 | 10.26 | -1.72% | 66,047 |
| Feb 6, 2026 | 10.83 | 10.83 | 10.42 | 10.44 | 10.44 | -5.56% | 69,057 |
| Feb 5, 2026 | 11.38 | 11.40 | 10.93 | 11.05 | 11.05 | -1.49% | 96,514 |
| Feb 4, 2026 | 10.87 | 11.42 | 10.81 | 11.22 | 11.22 | 3.02% | 79,618 |
| Feb 3, 2026 | 10.62 | 11.06 | 10.62 | 10.89 | 10.89 | 1.60% | 37,593 |
| Feb 2, 2026 | 11.08 | 11.08 | 10.64 | 10.72 | 10.72 | -3.18% | 55,474 |
| Jan 30, 2026 | 10.94 | 11.09 | 10.81 | 11.07 | 11.07 | 2.59% | 34,868 |
| Jan 29, 2026 | 10.66 | 11.13 | 10.66 | 10.79 | 10.79 | 0.91% | 30,773 |
| Jan 28, 2026 | 10.65 | 10.80 | 10.65 | 10.69 | 10.69 | -1.16% | 30,404 |
| Jan 27, 2026 | 10.88 | 10.92 | 10.74 | 10.82 | 10.82 | -1.69% | 17,711 |
| Jan 26, 2026 | 10.98 | 11.04 | 10.95 | 11.00 | 11.00 | 0.77% | 37,384 |
| Jan 23, 2026 | 10.94 | 10.99 | 10.88 | 10.92 | 10.92 | -2.40% | 53,361 |
| Jan 22, 2026 | 11.00 | 11.19 | 10.93 | 11.19 | 11.19 | 0.16% | 46,251 |
| Jan 21, 2026 | 11.10 | 11.23 | 11.01 | 11.17 | 11.17 | -0.27% | 145,130 |
| Jan 20, 2026 | 10.79 | 11.20 | 10.73 | 11.20 | 11.20 | 4.48% | 93,852 |
| Jan 16, 2026 | 10.60 | 10.74 | 10.49 | 10.72 | 10.72 | - | 116,961 |
| Jan 15, 2026 | 10.71 | 10.83 | 10.40 | 10.72 | 10.72 | -4.46% | 335,286 |
| Jan 14, 2026 | 11.22 | 11.29 | 11.16 | 11.22 | 11.22 | 1.19% | 35,743 |
| Jan 13, 2026 | 11.01 | 11.09 | 10.91 | 11.09 | 11.09 | 0.26% | 42,080 |
| Jan 12, 2026 | 11.38 | 11.41 | 11.00 | 11.06 | 11.06 | -2.56% | 46,417 |
| Jan 9, 2026 | 11.51 | 11.53 | 11.34 | 11.35 | 11.35 | -1.56% | 61,300 |
| Jan 8, 2026 | 11.30 | 11.60 | 11.30 | 11.53 | 11.53 | - | 50,918 |