Direxion Daily TSM Bear 1X ETF (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
7.78
+0.08 (1.11%)
At close: Aug 14, 2026, 4:00 PM EDT
7.69
-0.08 (-1.09%)
After-hours: Aug 14, 2026, 6:45 PM EDT
TSMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.78 | 7.81 | 7.75 | 7.78 | 7.78 | 1.07% | 47,391 |
| Aug 13, 2026 | 7.70 | 7.70 | 7.61 | 7.69 | 7.69 | -0.42% | 51,085 |
| Aug 12, 2026 | 7.67 | 7.76 | 7.67 | 7.73 | 7.73 | -1.55% | 60,206 |
| Aug 11, 2026 | 7.84 | 7.89 | 7.80 | 7.85 | 7.85 | -1.05% | 36,146 |
| Aug 10, 2026 | 7.90 | 7.97 | 7.79 | 7.93 | 7.93 | 0.45% | 64,586 |
| Aug 7, 2026 | 7.85 | 8.00 | 7.84 | 7.90 | 7.89 | -0.45% | 59,749 |
| Aug 6, 2026 | 8.09 | 8.10 | 7.84 | 7.93 | 7.93 | -0.61% | 162,044 |
| Aug 5, 2026 | 7.90 | 8.01 | 7.79 | 7.98 | 7.98 | 0.44% | 78,478 |
| Aug 4, 2026 | 7.97 | 8.03 | 7.88 | 7.94 | 7.94 | -2.77% | 70,056 |
| Aug 3, 2026 | 8.29 | 8.32 | 8.13 | 8.17 | 8.17 | -0.24% | 85,672 |
| Jul 31, 2026 | 7.89 | 8.29 | 7.88 | 8.19 | 8.19 | -0.09% | 166,237 |
| Jul 30, 2026 | 8.47 | 8.57 | 8.13 | 8.20 | 8.20 | -7.90% | 107,908 |
| Jul 29, 2026 | 8.57 | 8.91 | 8.55 | 8.90 | 8.90 | 4.71% | 147,853 |
| Jul 28, 2026 | 8.65 | 8.73 | 8.47 | 8.50 | 8.50 | 1.78% | 111,959 |
| Jul 27, 2026 | 8.20 | 8.58 | 8.20 | 8.35 | 8.35 | 0.91% | 112,490 |
| Jul 24, 2026 | 8.11 | 8.32 | 8.11 | 8.28 | 8.28 | 2.89% | 57,965 |
| Jul 23, 2026 | 8.07 | 8.10 | 7.94 | 8.04 | 8.04 | 1.31% | 97,782 |
| Jul 22, 2026 | 8.03 | 8.03 | 7.87 | 7.94 | 7.94 | 1.02% | 44,169 |
| Jul 21, 2026 | 8.00 | 8.09 | 7.86 | 7.86 | 7.86 | -5.59% | 47,422 |
| Jul 20, 2026 | 8.22 | 8.36 | 8.18 | 8.33 | 8.33 | -1.13% | 52,111 |
| Jul 17, 2026 | 8.51 | 8.64 | 8.29 | 8.42 | 8.42 | 2.68% | 338,995 |
| Jul 16, 2026 | 8.20 | 8.30 | 8.08 | 8.20 | 8.20 | 2.69% | 428,207 |
| Jul 15, 2026 | 7.82 | 8.14 | 7.82 | 7.99 | 7.99 | 0.27% | 108,860 |
| Jul 14, 2026 | 7.84 | 7.98 | 7.84 | 7.96 | 7.96 | 0.26% | 51,500 |
| Jul 13, 2026 | 7.75 | 7.95 | 7.67 | 7.94 | 7.94 | 2.95% | 100,918 |
| Jul 10, 2026 | 7.63 | 7.79 | 7.63 | 7.72 | 7.72 | 0.66% | 63,595 |
| Jul 9, 2026 | 7.51 | 7.67 | 7.51 | 7.66 | 7.66 | -0.07% | 36,267 |
| Jul 8, 2026 | 7.80 | 7.80 | 7.63 | 7.67 | 7.67 | -1.03% | 127,153 |
| Jul 7, 2026 | 7.66 | 7.81 | 7.64 | 7.75 | 7.75 | 4.45% | 215,128 |
| Jul 6, 2026 | 7.52 | 7.52 | 7.30 | 7.42 | 7.42 | -4.07% | 60,458 |
| Jul 2, 2026 | 7.48 | 7.80 | 7.29 | 7.74 | 7.73 | 2.32% | 154,146 |
| Jul 1, 2026 | 7.21 | 7.57 | 7.21 | 7.56 | 7.56 | 6.62% | 73,231 |
| Jun 30, 2026 | 7.46 | 7.46 | 7.06 | 7.09 | 7.09 | -4.64% | 126,081 |
| Jun 29, 2026 | 7.77 | 7.86 | 7.43 | 7.44 | 7.44 | -5.17% | 64,047 |
| Jun 26, 2026 | 7.99 | 8.07 | 7.82 | 7.84 | 7.84 | 0.52% | 148,128 |
| Jun 25, 2026 | 7.52 | 7.83 | 7.52 | 7.80 | 7.80 | 1.30% | 36,441 |
| Jun 24, 2026 | 7.74 | 7.83 | 7.65 | 7.70 | 7.70 | -0.77% | 76,615 |
| Jun 23, 2026 | 7.73 | 7.78 | 7.61 | 7.76 | 7.76 | 6.59% | 93,726 |
| Jun 22, 2026 | 7.25 | 7.37 | 7.23 | 7.34 | 7.28 | -0.98% | 139,709 |
| Jun 18, 2026 | 7.85 | 7.85 | 7.39 | 7.41 | 7.35 | -6.92% | 279,405 |
| Jun 17, 2026 | 7.94 | 7.98 | 7.80 | 7.96 | 7.90 | -1.58% | 94,888 |
| Jun 16, 2026 | 7.92 | 8.10 | 7.86 | 8.09 | 8.03 | 3.25% | 82,446 |
| Jun 15, 2026 | 7.86 | 8.00 | 7.80 | 7.84 | 7.77 | -4.01% | 95,643 |
| Jun 12, 2026 | 8.26 | 8.26 | 8.11 | 8.16 | 8.10 | -0.84% | 41,532 |
| Jun 11, 2026 | 8.35 | 8.45 | 8.13 | 8.23 | 8.17 | -2.92% | 157,139 |
| Jun 10, 2026 | 8.35 | 8.49 | 8.15 | 8.48 | 8.41 | 4.45% | 107,840 |
| Jun 9, 2026 | 8.05 | 8.52 | 7.94 | 8.12 | 8.05 | -0.25% | 151,110 |
| Jun 8, 2026 | 8.20 | 8.22 | 8.00 | 8.14 | 8.07 | -2.49% | 86,177 |
| Jun 5, 2026 | 8.13 | 8.40 | 8.10 | 8.35 | 8.28 | 6.44% | 68,981 |
| Jun 4, 2026 | 8.13 | 8.15 | 7.78 | 7.84 | 7.78 | -1.59% | 34,814 |