Direxion Daily TSM Bear 1X ETF (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
8.65
+0.07 (0.82%)
At close: May 22, 2026, 4:00 PM EDT
8.64
-0.01 (-0.12%)
After-hours: May 22, 2026, 7:34 PM EDT
TSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.55 | 8.66 | 8.52 | 8.65 | 8.65 | 0.86% | 28,005 |
| May 21, 2026 | 8.69 | 8.69 | 8.50 | 8.58 | 8.58 | -1.53% | 50,006 |
| May 20, 2026 | 8.83 | 8.83 | 8.66 | 8.71 | 8.71 | -2.22% | 40,725 |
| May 19, 2026 | 8.99 | 9.07 | 8.77 | 8.91 | 8.91 | 0.87% | 52,654 |
| May 18, 2026 | 8.57 | 8.93 | 8.57 | 8.83 | 8.83 | 2.24% | 64,196 |
| May 15, 2026 | 8.62 | 8.70 | 8.55 | 8.64 | 8.64 | 3.19% | 72,555 |
| May 14, 2026 | 8.65 | 8.65 | 8.30 | 8.37 | 8.37 | -4.67% | 38,705 |
| May 13, 2026 | 8.78 | 8.95 | 8.67 | 8.78 | 8.78 | -0.59% | 37,636 |
| May 12, 2026 | 8.81 | 9.05 | 8.73 | 8.83 | 8.83 | 1.87% | 77,932 |
| May 11, 2026 | 8.63 | 8.78 | 8.62 | 8.67 | 8.67 | 1.64% | 46,607 |
| May 8, 2026 | 8.46 | 8.72 | 8.43 | 8.53 | 8.53 | 0.95% | 104,882 |
| May 7, 2026 | 8.46 | 8.56 | 8.36 | 8.45 | 8.45 | 1.02% | 56,224 |
| May 6, 2026 | 8.75 | 8.75 | 8.35 | 8.37 | 8.36 | -6.33% | 98,107 |
| May 5, 2026 | 8.71 | 8.95 | 8.71 | 8.93 | 8.93 | 2.06% | 38,020 |
| May 4, 2026 | 8.68 | 8.89 | 8.67 | 8.75 | 8.75 | -1.07% | 34,869 |
| May 1, 2026 | 8.95 | 8.96 | 8.72 | 8.85 | 8.84 | -0.36% | 24,973 |
| Apr 30, 2026 | 8.85 | 9.10 | 8.84 | 8.88 | 8.88 | -0.71% | 26,481 |
| Apr 29, 2026 | 8.98 | 9.03 | 8.90 | 8.94 | 8.94 | -0.31% | 36,251 |
| Apr 28, 2026 | 8.96 | 9.12 | 8.86 | 8.97 | 8.97 | 3.19% | 35,630 |
| Apr 27, 2026 | 8.48 | 8.78 | 8.48 | 8.69 | 8.69 | -0.57% | 59,629 |
| Apr 24, 2026 | 8.92 | 8.92 | 8.59 | 8.74 | 8.74 | -5.31% | 138,783 |
| Apr 23, 2026 | 9.20 | 9.35 | 9.07 | 9.23 | 9.23 | 1.48% | 34,663 |
| Apr 22, 2026 | 9.49 | 9.52 | 9.10 | 9.10 | 9.10 | -5.41% | 28,328 |
| Apr 21, 2026 | 9.59 | 9.67 | 9.56 | 9.62 | 9.62 | -0.38% | 50,736 |
| Apr 20, 2026 | 9.58 | 9.67 | 9.56 | 9.65 | 9.65 | 1.23% | 26,736 |
| Apr 17, 2026 | 9.50 | 9.67 | 9.41 | 9.54 | 9.54 | -1.90% | 27,802 |
| Apr 16, 2026 | 9.61 | 9.79 | 9.57 | 9.72 | 9.72 | 3.18% | 234,559 |
| Apr 15, 2026 | 9.29 | 9.50 | 9.29 | 9.42 | 9.42 | 1.29% | 33,246 |
| Apr 14, 2026 | 9.32 | 9.44 | 9.26 | 9.30 | 9.30 | -2.84% | 43,269 |
| Apr 13, 2026 | 9.55 | 9.63 | 9.53 | 9.57 | 9.57 | 0.44% | 37,579 |
| Apr 10, 2026 | 9.40 | 9.56 | 9.36 | 9.53 | 9.53 | -1.72% | 76,120 |
| Apr 9, 2026 | 9.76 | 9.80 | 9.62 | 9.70 | 9.70 | 0.10% | 33,967 |
| Apr 8, 2026 | 9.49 | 9.82 | 9.40 | 9.69 | 9.69 | -5.95% | 61,671 |
| Apr 7, 2026 | 10.43 | 10.57 | 10.29 | 10.30 | 10.30 | -0.97% | 82,040 |
| Apr 6, 2026 | 10.41 | 10.47 | 10.31 | 10.40 | 10.40 | -0.76% | 28,764 |
| Apr 2, 2026 | 10.85 | 10.85 | 10.40 | 10.48 | 10.48 | 1.03% | 120,251 |
| Apr 1, 2026 | 10.29 | 10.43 | 10.16 | 10.37 | 10.37 | -1.07% | 84,619 |
| Mar 31, 2026 | 11.06 | 11.06 | 10.48 | 10.49 | 10.48 | -6.81% | 89,538 |
| Mar 30, 2026 | 10.92 | 11.33 | 10.91 | 11.25 | 11.25 | 3.32% | 57,951 |
| Mar 27, 2026 | 10.99 | 11.06 | 10.82 | 10.89 | 10.89 | -0.35% | 129,597 |
| Mar 26, 2026 | 10.55 | 10.94 | 10.53 | 10.93 | 10.93 | 6.30% | 125,261 |
| Mar 25, 2026 | 10.31 | 10.35 | 10.21 | 10.28 | 10.28 | -1.30% | 171,334 |
| Mar 24, 2026 | 10.53 | 10.60 | 10.37 | 10.42 | 10.41 | -1.59% | 117,289 |
| Mar 23, 2026 | 10.88 | 10.88 | 10.49 | 10.66 | 10.58 | -2.59% | 213,489 |
| Mar 20, 2026 | 10.76 | 11.06 | 10.76 | 10.94 | 10.86 | 2.80% | 70,000 |
| Mar 19, 2026 | 10.95 | 11.02 | 10.61 | 10.65 | 10.57 | 0.33% | 84,626 |
| Mar 18, 2026 | 10.40 | 10.62 | 10.37 | 10.61 | 10.53 | 1.73% | 107,634 |
| Mar 17, 2026 | 10.56 | 10.65 | 10.40 | 10.43 | 10.36 | -1.86% | 110,409 |
| Mar 16, 2026 | 10.57 | 10.63 | 10.52 | 10.63 | 10.55 | -0.68% | 25,514 |
| Mar 13, 2026 | 10.53 | 10.74 | 10.50 | 10.70 | 10.62 | -0.07% | 112,644 |