Direxion Daily TSM Bear 1X ETF (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
9.11
+0.90 (10.96%)
At close: Nov 5, 2026, 4:00 PM EST
8.90
-0.21 (-2.31%)
After-hours: Nov 5, 2026, 7:58 PM EST
TSMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.55 | 9.11 | 8.52 | 9.11 | 9.11 | 10.96% | 325,416 |
| Nov 4, 2026 | 8.10 | 8.26 | 7.91 | 8.21 | 8.21 | 2.25% | 172,395 |
| Nov 3, 2026 | 8.02 | 8.04 | 7.95 | 8.03 | 8.03 | -1.29% | 134,825 |
| Nov 2, 2026 | 7.86 | 8.14 | 7.84 | 8.14 | 8.14 | 1.67% | 165,354 |
| Oct 30, 2026 | 7.86 | 8.08 | 7.79 | 8.00 | 8.00 | 6.13% | 236,858 |
| Oct 29, 2026 | 7.51 | 7.59 | 7.47 | 7.54 | 7.54 | 1.80% | 116,679 |
| Oct 28, 2026 | 7.42 | 7.44 | 7.39 | 7.41 | 7.41 | -0.49% | 240,250 |
| Oct 27, 2026 | 7.60 | 7.60 | 7.42 | 7.44 | 7.44 | -2.96% | 122,455 |
| Oct 26, 2026 | 7.76 | 7.76 | 7.60 | 7.67 | 7.67 | -1.65% | 103,193 |
| Oct 23, 2026 | 7.87 | 7.87 | 7.75 | 7.80 | 7.80 | -1.16% | 94,884 |
| Oct 22, 2026 | 7.77 | 7.93 | 7.74 | 7.89 | 7.89 | 4.47% | 156,723 |
| Oct 21, 2026 | 7.51 | 7.68 | 7.50 | 7.55 | 7.55 | -1.54% | 100,753 |
| Oct 20, 2026 | 7.81 | 7.83 | 7.62 | 7.67 | 7.67 | -1.14% | 188,349 |
| Oct 19, 2026 | 7.74 | 7.84 | 7.64 | 7.76 | 7.76 | -1.74% | 102,846 |
| Oct 16, 2026 | 7.74 | 7.94 | 7.74 | 7.90 | 7.90 | 2.12% | 135,201 |
| Oct 15, 2026 | 7.85 | 7.99 | 7.71 | 7.73 | 7.73 | 1.97% | 264,635 |
| Oct 14, 2026 | 7.44 | 7.62 | 7.44 | 7.58 | 7.58 | 3.34% | 80,249 |
| Oct 13, 2026 | 7.45 | 7.46 | 7.34 | 7.34 | 7.34 | -0.05% | 55,997 |
| Oct 12, 2026 | 7.27 | 7.34 | 7.24 | 7.34 | 7.34 | 1.72% | 70,001 |
| Oct 9, 2026 | 7.04 | 7.26 | 7.04 | 7.22 | 7.22 | 1.36% | 40,163 |
| Oct 8, 2026 | 7.01 | 7.19 | 6.93 | 7.12 | 7.12 | 2.74% | 151,751 |
| Oct 7, 2026 | 6.91 | 6.93 | 6.88 | 6.93 | 6.93 | 2.29% | 71,640 |
| Oct 6, 2026 | 6.75 | 6.78 | 6.74 | 6.78 | 6.78 | 0.67% | 92,092 |
| Oct 5, 2026 | 6.84 | 6.86 | 6.71 | 6.73 | 6.73 | -2.47% | 163,277 |
| Oct 2, 2026 | 7.02 | 7.05 | 6.89 | 6.90 | 6.90 | -3.22% | 115,039 |
| Oct 1, 2026 | 7.18 | 7.21 | 7.11 | 7.13 | 7.13 | -0.58% | 24,504 |
| Sep 30, 2026 | 7.17 | 7.18 | 7.09 | 7.17 | 7.17 | 0.16% | 159,472 |
| Sep 29, 2026 | 7.25 | 7.26 | 7.13 | 7.16 | 7.16 | -0.87% | 144,482 |
| Sep 28, 2026 | 7.30 | 7.37 | 7.19 | 7.22 | 7.22 | -0.31% | 107,452 |
| Sep 25, 2026 | 7.21 | 7.28 | 7.19 | 7.25 | 7.25 | -0.02% | 94,798 |
| Sep 24, 2026 | 7.40 | 7.40 | 7.23 | 7.25 | 7.25 | -0.95% | 49,837 |
| Sep 23, 2026 | 7.31 | 7.37 | 7.26 | 7.32 | 7.32 | 1.19% | 51,015 |
| Sep 22, 2026 | 7.38 | 7.38 | 7.23 | 7.23 | 7.23 | -1.62% | 56,448 |
| Sep 21, 2026 | 7.52 | 7.54 | 7.41 | 7.42 | 7.35 | -2.58% | 39,569 |
| Sep 18, 2026 | 7.64 | 7.69 | 7.60 | 7.62 | 7.54 | -0.86% | 123,656 |
| Sep 17, 2026 | 7.79 | 7.79 | 7.68 | 7.68 | 7.61 | -2.83% | 75,984 |
| Sep 16, 2026 | 7.91 | 7.97 | 7.87 | 7.91 | 7.83 | -1.05% | 109,414 |
| Sep 15, 2026 | 7.84 | 8.01 | 7.84 | 7.99 | 7.91 | 1.22% | 97,707 |
| Sep 14, 2026 | 7.96 | 7.96 | 7.82 | 7.89 | 7.82 | 3.19% | 185,287 |
| Sep 11, 2026 | 7.64 | 7.71 | 7.62 | 7.65 | 7.58 | -1.06% | 73,792 |
| Sep 10, 2026 | 7.73 | 7.80 | 7.66 | 7.73 | 7.66 | 1.61% | 170,509 |
| Sep 9, 2026 | 7.60 | 7.64 | 7.56 | 7.61 | 7.54 | 0.93% | 37,917 |
| Sep 8, 2026 | 7.58 | 7.64 | 7.47 | 7.54 | 7.47 | -2.40% | 64,481 |
| Sep 4, 2026 | 7.84 | 7.84 | 7.72 | 7.73 | 7.65 | -2.77% | 53,707 |
| Sep 3, 2026 | 8.03 | 8.11 | 7.94 | 7.95 | 7.87 | -0.44% | 82,556 |
| Sep 2, 2026 | 8.01 | 8.04 | 7.96 | 7.98 | 7.90 | -0.25% | 96,499 |
| Sep 1, 2026 | 7.95 | 8.04 | 7.93 | 8.00 | 7.92 | 0.49% | 138,855 |
| Aug 31, 2026 | 7.93 | 7.98 | 7.83 | 7.96 | 7.88 | 0.51% | 101,556 |
| Aug 28, 2026 | 7.76 | 7.93 | 7.75 | 7.92 | 7.84 | 2.19% | 58,788 |
| Aug 27, 2026 | 7.81 | 7.86 | 7.72 | 7.75 | 7.68 | -2.30% | 73,664 |