Direxion Daily TSM Bear 1X ETF (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
7.73
-0.22 (-2.83%)
At close: Sep 4, 2026, 4:00 PM EDT
7.72
-0.01 (-0.07%)
After-hours: Sep 4, 2026, 7:30 PM EDT
TSMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.84 | 7.84 | 7.72 | 7.73 | 7.73 | -2.77% | 53,706 |
| Sep 3, 2026 | 8.03 | 8.11 | 7.94 | 7.95 | 7.95 | -0.44% | 82,480 |
| Sep 2, 2026 | 8.01 | 8.04 | 7.96 | 7.98 | 7.98 | -0.25% | 96,279 |
| Sep 1, 2026 | 7.95 | 8.04 | 7.93 | 8.00 | 8.00 | 0.49% | 138,762 |
| Aug 31, 2026 | 7.93 | 7.98 | 7.83 | 7.96 | 7.96 | 0.51% | 101,556 |
| Aug 28, 2026 | 7.76 | 7.93 | 7.75 | 7.92 | 7.92 | 2.19% | 57,354 |
| Aug 27, 2026 | 7.81 | 7.86 | 7.72 | 7.75 | 7.75 | -2.30% | 73,664 |
| Aug 26, 2026 | 7.90 | 7.99 | 7.90 | 7.93 | 7.93 | -0.06% | 74,768 |
| Aug 25, 2026 | 7.92 | 7.99 | 7.91 | 7.94 | 7.94 | -1.74% | 51,665 |
| Aug 24, 2026 | 8.01 | 8.17 | 8.01 | 8.08 | 8.08 | 2.05% | 87,176 |
| Aug 21, 2026 | 7.82 | 7.95 | 7.82 | 7.92 | 7.92 | -0.55% | 67,885 |
| Aug 20, 2026 | 8.00 | 8.03 | 7.96 | 7.96 | 7.96 | -0.83% | 72,721 |
| Aug 19, 2026 | 7.95 | 8.11 | 7.95 | 8.03 | 8.03 | 0.20% | 99,454 |
| Aug 18, 2026 | 7.96 | 8.05 | 7.91 | 8.01 | 8.01 | 4.09% | 77,700 |
| Aug 17, 2026 | 7.70 | 7.75 | 7.61 | 7.70 | 7.70 | -1.03% | 63,589 |
| Aug 14, 2026 | 7.78 | 7.81 | 7.75 | 7.78 | 7.78 | 1.07% | 47,756 |
| 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 |