Direxion Daily Semiconductors Top 5 Bear 2X ETF (TSXD)
NYSEARCA: TSXD · Real-Time Price · USD
18.58
-0.11 (-0.57%)
Nov 28, 2025, 4:00 PM EST - Market closed
TSXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.52 | 18.52 | 18.52 | 18.58 | - | -0.57% | 104 |
| Nov 26, 2025 | 19.06 | 19.06 | 18.68 | 18.69 | 18.69 | -5.76% | 1,207 |
| Nov 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.59% | 37 |
| Nov 24, 2025 | 20.50 | 21.08 | 19.52 | 19.52 | 19.52 | -10.22% | 1,352 |
| Nov 21, 2025 | 21.79 | 22.65 | 21.74 | 21.74 | 21.74 | 3.31% | 1,722 |
| Nov 20, 2025 | 18.18 | 21.04 | 18.14 | 21.04 | 21.04 | 9.03% | 4,110 |
| Nov 19, 2025 | 19.25 | 19.81 | 19.25 | 19.30 | 19.30 | -2.86% | 10,819 |
| Nov 18, 2025 | 19.68 | 20.44 | 19.48 | 19.87 | 19.87 | 4.03% | 3,475 |
| Nov 17, 2025 | 18.73 | 19.37 | 18.73 | 19.10 | 19.10 | 1.87% | 2,052 |
| Nov 14, 2025 | 19.91 | 21.89 | 18.34 | 18.75 | 18.75 | -0.26% | 15,479 |
| Nov 13, 2025 | 18.02 | 18.80 | 17.90 | 18.80 | 18.80 | 6.58% | 2,851 |
| Nov 12, 2025 | 17.53 | 17.73 | 17.10 | 17.64 | 17.64 | -5.27% | 1,814 |
| Nov 11, 2025 | 18.53 | 18.68 | 17.92 | 18.62 | 18.62 | 4.58% | 1,765 |
| Nov 10, 2025 | 17.36 | 18.26 | 17.36 | 17.80 | 17.80 | -7.73% | 2,042 |
| Nov 7, 2025 | 19.41 | 20.27 | 19.24 | 19.29 | 19.29 | 2.63% | 2,766 |
| Nov 6, 2025 | 18.79 | 18.80 | 18.55 | 18.80 | 18.80 | 7.14% | 1,109 |
| Nov 5, 2025 | 17.93 | 18.00 | 17.18 | 17.55 | 17.55 | -2.09% | 2,826 |
| Nov 4, 2025 | 17.70 | 17.92 | 17.02 | 17.92 | 17.92 | 7.04% | 4,149 |
| Nov 3, 2025 | 16.65 | 16.74 | 16.55 | 16.74 | 16.74 | -1.38% | 1,561 |
| Oct 31, 2025 | 16.49 | 17.22 | 16.49 | 16.98 | 16.98 | 1.31% | 2,547 |
| Oct 30, 2025 | 16.57 | 16.84 | 16.10 | 16.76 | 16.76 | 3.32% | 1,678 |
| Oct 29, 2025 | 15.91 | 16.25 | 15.91 | 16.22 | 16.22 | -4.53% | 1,115 |
| Oct 28, 2025 | 17.16 | 17.26 | 16.89 | 16.99 | 16.99 | -2.55% | 1,133 |
| Oct 27, 2025 | 17.68 | 17.74 | 17.44 | 17.44 | 17.43 | -4.51% | 1,126 |
| Oct 24, 2025 | 18.48 | 18.48 | 18.26 | 18.26 | 18.26 | -5.97% | 1,136 |
| Oct 23, 2025 | 19.60 | 19.60 | 19.34 | 19.42 | 19.42 | -3.29% | 1,401 |
| Oct 22, 2025 | 20.16 | 20.63 | 20.08 | 20.08 | 20.08 | 3.75% | 4,331 |
| Oct 21, 2025 | 19.33 | 19.52 | 19.24 | 19.35 | 19.35 | 2.60% | 1,418 |
| Oct 20, 2025 | 18.27 | 18.86 | 18.25 | 18.86 | 18.86 | -2.46% | 5,411 |
| Oct 17, 2025 | 19.19 | 19.65 | 19.02 | 19.34 | 19.34 | 0.58% | 27,374 |
| Oct 16, 2025 | 18.88 | 19.34 | 18.88 | 19.22 | 19.22 | 0.38% | 15,032 |
| Oct 15, 2025 | 19.12 | 19.15 | 19.12 | 19.15 | 19.15 | -7.41% | 454 |
| Oct 14, 2025 | 20.80 | 20.81 | 20.68 | 20.68 | 20.68 | 3.62% | 8,244 |
| Oct 13, 2025 | 20.14 | 20.60 | 19.96 | 19.96 | 19.96 | -9.75% | 8,784 |
| Oct 10, 2025 | 19.95 | 22.12 | 19.95 | 22.12 | 22.12 | 11.81% | 1,752 |
| Oct 9, 2025 | 19.54 | 19.87 | 19.54 | 19.78 | 19.78 | 0.99% | 5,399 |
| Oct 8, 2025 | 20.46 | 20.48 | 19.59 | 19.59 | 19.59 | -8.11% | 10,142 |
| Oct 7, 2025 | 21.23 | 21.32 | 21.20 | 21.32 | 21.32 | 1.58% | 378 |
| Oct 6, 2025 | 20.16 | 20.99 | 20.09 | 20.99 | 20.99 | -10.22% | 1,809 |
| Oct 3, 2025 | 22.96 | 23.62 | 22.96 | 23.38 | 23.38 | 0.76% | 16,742 |
| Oct 2, 2025 | 23.08 | 23.29 | 23.08 | 23.20 | 23.20 | -3.37% | 809 |