Direxion Daily TSM Bear 1X ETF (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
8.28
+0.24 (2.94%)
At close: Jul 24, 2026, 4:00 PM EDT
8.31
+0.03 (0.41%)
After-hours: Jul 24, 2026, 7:59 PM EDT
TSMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.11 | 8.32 | 8.11 | 8.28 | 8.28 | 2.89% | 57,764 |
| 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 |
| Jun 3, 2026 | 7.84 | 8.02 | 7.84 | 7.97 | 7.90 | 2.04% | 17,983 |
| Jun 2, 2026 | 7.93 | 7.93 | 7.79 | 7.81 | 7.75 | -2.37% | 23,246 |
| Jun 1, 2026 | 8.23 | 8.23 | 7.74 | 8.00 | 7.93 | -3.91% | 98,720 |
| May 29, 2026 | 8.21 | 8.37 | 8.13 | 8.33 | 8.26 | 1.16% | 29,967 |
| May 28, 2026 | 8.32 | 8.40 | 8.19 | 8.23 | 8.16 | -0.36% | 24,610 |
| May 27, 2026 | 8.18 | 8.39 | 8.12 | 8.26 | 8.19 | -2.38% | 85,516 |
| May 26, 2026 | 8.45 | 8.52 | 8.42 | 8.46 | 8.39 | -2.18% | 36,181 |
| May 22, 2026 | 8.55 | 8.66 | 8.52 | 8.65 | 8.58 | 0.86% | 28,008 |
| May 21, 2026 | 8.69 | 8.69 | 8.50 | 8.58 | 8.51 | -1.53% | 50,006 |
| May 20, 2026 | 8.83 | 8.83 | 8.66 | 8.71 | 8.64 | -2.22% | 41,127 |
| May 19, 2026 | 8.99 | 9.07 | 8.77 | 8.91 | 8.83 | 0.87% | 53,818 |
| May 18, 2026 | 8.57 | 8.93 | 8.57 | 8.83 | 8.76 | 2.24% | 64,196 |
| May 15, 2026 | 8.62 | 8.70 | 8.55 | 8.64 | 8.57 | 3.19% | 72,555 |
| May 14, 2026 | 8.65 | 8.65 | 8.30 | 8.37 | 8.30 | -4.67% | 38,705 |
| May 13, 2026 | 8.78 | 8.95 | 8.67 | 8.78 | 8.71 | -0.59% | 37,636 |