Direxion Daily Semiconductors Top 5 Bear 2X ETF (TSXD)
NYSEARCA: TSXD · Real-Time Price · USD
16.93
-0.82 (-4.61%)
Jan 9, 2026, 4:00 PM EST - Market closed
TSXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.35 | 17.35 | 16.92 | 16.93 | 16.93 | -4.61% | 902 |
| Jan 8, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 4.36% | 126 |
| Jan 7, 2026 | 16.76 | 17.01 | 16.76 | 17.01 | 17.01 | 2.05% | 1,715 |
| Jan 6, 2026 | 16.54 | 16.74 | 16.34 | 16.67 | 16.67 | -0.04% | 3,088 |
| Jan 5, 2026 | 16.14 | 16.67 | 16.14 | 16.67 | 16.67 | -1.37% | 2,172 |
| Jan 2, 2026 | 17.30 | 17.30 | 16.45 | 16.90 | 16.90 | -7.71% | 5,404 |
| Dec 31, 2025 | 18.12 | 18.32 | 18.12 | 18.32 | 18.32 | 0.25% | 5,976 |
| Dec 30, 2025 | 18.41 | 18.41 | 18.03 | 18.27 | 18.27 | 0.05% | 402 |
| Dec 29, 2025 | 18.35 | 18.38 | 18.26 | 18.26 | 18.26 | 1.32% | 446 |
| Dec 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.42% | 6 |
| Dec 24, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.38% | 360 |
| Dec 23, 2025 | 18.43 | 18.43 | 18.35 | 18.35 | 18.35 | -3.74% | 1,567 |
| Dec 22, 2025 | 19.06 | 19.10 | 19.06 | 19.06 | 18.87 | -1.59% | 1,456 |
| Dec 19, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.18 | -6.51% | 643 |
| Dec 18, 2025 | 20.59 | 20.72 | 20.22 | 20.72 | 20.52 | -4.00% | 1,241 |
| Dec 17, 2025 | 21.38 | 21.62 | 21.38 | 21.59 | 21.37 | 9.65% | 1,050 |
| Dec 16, 2025 | 19.71 | 19.71 | 19.69 | 19.69 | 19.49 | -0.52% | 935 |
| Dec 15, 2025 | 18.95 | 19.79 | 18.71 | 19.79 | 19.59 | 2.74% | 1,781 |
| Dec 12, 2025 | 19.16 | 19.26 | 19.11 | 19.26 | 19.07 | 10.92% | 908 |
| Dec 11, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.19 | 1.87% | 204 |
| Dec 10, 2025 | 17.57 | 17.57 | 17.05 | 17.05 | 16.88 | -1.62% | 274 |
| Dec 9, 2025 | 17.39 | 17.39 | 17.33 | 17.33 | 17.15 | -0.73% | 190 |
| Dec 8, 2025 | 17.62 | 17.66 | 17.46 | 17.46 | 17.28 | -3.69% | 1,239 |
| Dec 5, 2025 | 18.03 | 18.12 | 18.03 | 18.12 | 17.94 | -0.96% | 160 |
| Dec 4, 2025 | 18.26 | 18.30 | 18.22 | 18.30 | 18.12 | 1.41% | 932 |
| Dec 3, 2025 | 18.27 | 18.27 | 18.04 | 18.04 | 17.86 | -1.83% | 243 |
| Dec 2, 2025 | 18.39 | 18.39 | 18.29 | 18.38 | 18.20 | -0.26% | 691 |
| Dec 1, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.25 | -0.48% | 28 |
| Nov 28, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.33 | -0.91% | 104 |
| Nov 26, 2025 | 19.06 | 19.06 | 18.68 | 18.69 | 18.50 | -5.76% | 1,208 |
| Nov 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.63 | 1.59% | 37 |
| Nov 24, 2025 | 20.50 | 21.08 | 19.52 | 19.52 | 19.32 | -10.22% | 1,352 |
| Nov 21, 2025 | 21.79 | 22.65 | 21.74 | 21.74 | 21.52 | 3.31% | 1,722 |
| Nov 20, 2025 | 18.18 | 21.04 | 18.14 | 21.04 | 20.83 | 9.03% | 4,110 |
| Nov 19, 2025 | 19.25 | 19.81 | 19.25 | 19.30 | 19.11 | -2.86% | 10,819 |
| Nov 18, 2025 | 19.68 | 20.44 | 19.48 | 19.87 | 19.67 | 4.03% | 3,475 |
| Nov 17, 2025 | 18.73 | 19.37 | 18.73 | 19.10 | 18.91 | 1.87% | 2,052 |
| Nov 14, 2025 | 19.91 | 21.89 | 18.34 | 18.75 | 18.56 | -0.26% | 15,479 |
| Nov 13, 2025 | 18.02 | 18.80 | 17.90 | 18.80 | 18.61 | 6.58% | 2,851 |
| Nov 12, 2025 | 17.53 | 17.73 | 17.10 | 17.64 | 17.46 | -5.27% | 1,814 |
| Nov 11, 2025 | 18.53 | 18.68 | 17.92 | 18.62 | 18.43 | 4.58% | 1,765 |
| Nov 10, 2025 | 17.36 | 18.26 | 17.36 | 17.80 | 17.63 | -7.73% | 2,042 |
| Nov 7, 2025 | 19.41 | 20.27 | 19.24 | 19.29 | 19.10 | 2.63% | 2,766 |
| Nov 6, 2025 | 18.79 | 18.80 | 18.55 | 18.80 | 18.61 | 7.14% | 1,109 |
| Nov 5, 2025 | 17.93 | 18.00 | 17.18 | 17.55 | 17.37 | -2.09% | 2,826 |
| Nov 4, 2025 | 17.70 | 17.92 | 17.02 | 17.92 | 17.74 | 7.04% | 4,149 |
| Nov 3, 2025 | 16.65 | 16.74 | 16.55 | 16.74 | 16.58 | -1.38% | 1,561 |
| Oct 31, 2025 | 16.49 | 17.22 | 16.49 | 16.98 | 16.81 | 1.31% | 2,547 |
| Oct 30, 2025 | 16.57 | 16.84 | 16.10 | 16.76 | 16.59 | 3.32% | 1,678 |
| Oct 29, 2025 | 15.91 | 16.25 | 15.91 | 16.22 | 16.06 | -4.53% | 1,115 |