Skip to main content
logo
Direxion Daily Semiconductors Top 5 Bear 2X ETF (TSXD)
NYSEARCA: TSXD · Real-Time Price · USD
16.66
-0.92 (-5.25%)
Apr 1, 2026, 2:53 PM EDT - Market open

TSXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202619.2320.3817.5517.5817.58-10.76%26,957
Mar 30, 202618.7919.9218.7419.7019.708.08%20,838
Mar 27, 202617.9818.2317.8818.2318.232.68%10,375
Mar 26, 202616.5017.7616.5017.7617.769.76%2,398
Mar 25, 202616.3516.3516.1816.1816.180.07%216
Mar 24, 202617.0017.0016.1616.1616.16-0.12%2,868
Mar 23, 202615.5516.1815.5516.1816.10-3.53%7,909
Mar 20, 202615.8716.7815.8716.7816.696.06%689
Mar 19, 202616.7716.7715.8215.8215.74-1.13%796
Mar 18, 202615.7416.0015.7416.0015.922.08%1,767
Mar 17, 202615.6815.7215.6715.6715.59-0.58%1,554
Mar 16, 202616.0816.0815.4315.7615.69-2.96%2,735
Mar 13, 202616.2516.2516.2516.2516.163.21%249
Mar 12, 202615.3215.7515.3215.7415.665.73%25,035
Mar 11, 202614.6814.8914.6814.8914.810.11%326
Mar 10, 202615.0115.2014.8714.8714.80-2.66%1,698
Mar 9, 202616.7816.7815.2815.2815.20-7.89%2,683
Mar 6, 202616.7016.7016.5916.5916.507.06%251
Mar 5, 202615.3415.4915.3415.4915.420.76%443
Mar 4, 202615.7415.7415.3815.3815.30-5.08%722
Mar 3, 202616.4816.5516.0416.2016.126.59%6,954
Mar 2, 202615.8915.8915.2015.2015.120.64%4,283
Feb 27, 202616.0316.0314.8615.1015.033.23%7,372
Feb 26, 202614.5414.9114.5414.6314.567.75%5,847
Feb 25, 202613.5613.5813.5613.5813.51-1.74%402
Feb 24, 202614.0514.0513.7413.8213.75-4.25%24,393
Feb 23, 202614.5014.7614.4314.4314.363.44%6,295
Feb 20, 202614.5014.6413.9513.9513.88-5.52%1,441
Feb 19, 202614.7214.7714.7214.7714.690.36%489
Feb 18, 202614.7514.8214.4614.7114.64-1.90%16,841
Feb 17, 202615.0015.0015.0015.0014.92-0.68%415
Feb 13, 202615.1015.1015.1015.1015.031.94%24
Feb 12, 202614.8114.8114.8114.8114.744.72%352
Feb 11, 202613.9414.1413.9414.1414.07-2.86%474
Feb 10, 202614.1114.5614.1114.5614.490.74%1,653
Feb 9, 202614.2914.4514.2914.4514.38-4.52%731
Feb 6, 202615.8815.8815.1415.1415.06-13.34%3,128
Feb 5, 202617.5017.5716.4817.4717.381.97%4,419
Feb 4, 202616.2417.7816.2417.1317.0511.68%3,649
Feb 3, 202615.3015.8714.9515.3415.264.87%3,270
Feb 2, 202614.9614.9614.3114.6314.55-2.10%1,925
Jan 30, 202614.6014.9414.6014.9414.874.69%840
Jan 29, 202614.4615.1914.2714.2714.20-0.40%1,700
Jan 28, 202614.0014.7214.0014.3314.26-0.22%5,249
Jan 27, 202614.6014.6014.2414.3614.29-3.37%4,125
Jan 26, 202614.9115.0414.7514.8614.790.55%2,143
Jan 23, 202614.9315.0714.7514.7814.71-1.72%6,367
Jan 22, 202615.0515.2214.8615.0414.96-1.74%2,981
Jan 21, 202615.7415.8815.0015.3015.23-4.90%12,216
Jan 20, 202615.5916.0915.5516.0916.016.61%11,736