Direxion Daily Semiconductors Top 5 Bear 2X ETF (TSXD)
NYSEARCA: TSXD · Real-Time Price · USD
6.04
+0.04 (0.58%)
Aug 3, 2026, 4:00 PM EDT - Market closed
TSXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.50 | 6.57 | 6.00 | 6.04 | 6.04 | 0.58% | 30,577 |
| Jul 31, 2026 | 5.68 | 6.29 | 5.62 | 6.00 | 6.00 | -0.17% | 31,501 |
| Jul 30, 2026 | 6.71 | 6.77 | 5.98 | 6.01 | 6.01 | -18.78% | 45,778 |
| Jul 29, 2026 | 6.74 | 7.40 | 6.69 | 7.40 | 7.40 | 10.62% | 74,605 |
| Jul 28, 2026 | 6.76 | 7.00 | 6.57 | 6.69 | 6.69 | 6.69% | 34,373 |
| Jul 27, 2026 | 5.78 | 6.51 | 5.78 | 6.27 | 6.27 | 6.09% | 36,076 |
| Jul 24, 2026 | 5.66 | 6.01 | 5.66 | 5.91 | 5.91 | 6.01% | 53,325 |
| Jul 23, 2026 | 5.47 | 5.63 | 5.43 | 5.58 | 5.57 | 2.20% | 12,821 |
| Jul 22, 2026 | 5.69 | 5.69 | 5.40 | 5.46 | 5.45 | -2.07% | 16,785 |
| Jul 21, 2026 | 5.82 | 5.93 | 5.55 | 5.57 | 5.57 | -11.81% | 15,381 |
| Jul 20, 2026 | 6.47 | 6.47 | 6.02 | 6.32 | 6.32 | -2.00% | 28,203 |
| Jul 17, 2026 | 6.71 | 6.94 | 6.23 | 6.45 | 6.45 | 2.71% | 102,557 |
| Jul 16, 2026 | 6.10 | 6.37 | 6.06 | 6.28 | 6.28 | 8.37% | 55,759 |
| Jul 15, 2026 | 5.57 | 6.10 | 5.54 | 5.79 | 5.79 | 4.05% | 53,073 |
| Jul 14, 2026 | 5.45 | 5.69 | 5.42 | 5.57 | 5.57 | -5.03% | 19,660 |
| Jul 13, 2026 | 5.83 | 5.89 | 5.68 | 5.86 | 5.86 | 7.64% | 45,648 |
| Jul 10, 2026 | 5.61 | 5.61 | 5.39 | 5.44 | 5.44 | -1.31% | 48,832 |
| Jul 9, 2026 | 5.31 | 5.53 | 5.08 | 5.52 | 5.52 | -4.40% | 60,970 |
| Jul 8, 2026 | 6.64 | 6.64 | 5.77 | 5.77 | 5.77 | -4.94% | 47,986 |
| Jul 7, 2026 | 5.72 | 6.38 | 5.72 | 6.07 | 6.07 | 6.12% | 100,348 |
| Jul 6, 2026 | 6.38 | 6.38 | 5.47 | 5.72 | 5.72 | -6.08% | 38,927 |
| Jul 2, 2026 | 5.67 | 6.27 | 5.57 | 6.09 | 6.09 | 7.41% | 167,052 |
| Jul 1, 2026 | 5.49 | 5.68 | 5.45 | 5.67 | 5.67 | 10.53% | 67,382 |
| Jun 30, 2026 | 5.37 | 5.44 | 5.10 | 5.13 | 5.13 | -7.33% | 24,438 |
| Jun 29, 2026 | 5.80 | 6.21 | 5.54 | 5.54 | 5.54 | -4.50% | 25,959 |
| Jun 26, 2026 | 5.82 | 5.89 | 5.67 | 5.80 | 5.80 | 5.16% | 20,599 |
| Jun 25, 2026 | 5.21 | 5.77 | 5.15 | 5.51 | 5.51 | -3.63% | 37,735 |
| Jun 24, 2026 | 5.81 | 6.10 | 5.72 | 5.72 | 5.72 | 0.18% | 52,273 |
| Jun 23, 2026 | 6.40 | 6.40 | 5.56 | 5.71 | 5.71 | 15.01% | 178,427 |
| Jun 22, 2026 | 5.11 | 5.74 | 5.01 | 5.01 | 4.96 | -4.88% | 8,100 |
| Jun 18, 2026 | 5.61 | 5.61 | 5.27 | 5.27 | 5.22 | -12.36% | 30,145 |
| Jun 17, 2026 | 5.81 | 6.01 | 5.62 | 6.01 | 5.96 | -3.20% | 36,442 |
| Jun 16, 2026 | 5.78 | 6.21 | 5.76 | 6.21 | 6.15 | 7.87% | 18,896 |
| Jun 15, 2026 | 5.89 | 5.97 | 5.73 | 5.76 | 5.70 | -10.46% | 20,791 |
| Jun 12, 2026 | 6.52 | 6.58 | 6.30 | 6.43 | 6.37 | 2.69% | 14,146 |
| Jun 11, 2026 | 7.16 | 7.16 | 6.26 | 6.26 | 6.20 | -14.71% | 47,712 |
| Jun 10, 2026 | 7.14 | 7.37 | 6.82 | 7.34 | 7.27 | 7.62% | 44,758 |
| Jun 9, 2026 | 6.47 | 7.54 | 6.33 | 6.82 | 6.76 | 2.56% | 101,805 |
| Jun 8, 2026 | 6.78 | 7.00 | 6.63 | 6.65 | 6.59 | -11.33% | 30,008 |
| Jun 5, 2026 | 6.90 | 7.52 | 6.81 | 7.50 | 7.43 | 17.19% | 146,068 |
| Jun 4, 2026 | 6.50 | 7.00 | 6.24 | 6.40 | 6.34 | 7.74% | 134,989 |
| Jun 3, 2026 | 5.74 | 6.25 | 5.74 | 5.94 | 5.89 | -0.31% | 17,268 |
| Jun 2, 2026 | 6.05 | 6.06 | 5.88 | 5.96 | 5.90 | -5.05% | 38,369 |
| Jun 1, 2026 | 6.75 | 6.75 | 6.08 | 6.28 | 6.22 | -8.03% | 30,851 |
| May 29, 2026 | 6.85 | 6.96 | 6.65 | 6.82 | 6.76 | -4.04% | 46,244 |
| May 28, 2026 | 7.18 | 7.28 | 7.01 | 7.11 | 7.05 | -3.72% | 30,118 |
| May 27, 2026 | 6.94 | 7.49 | 6.94 | 7.39 | 7.32 | 0.89% | 11,133 |
| May 26, 2026 | 8.00 | 8.00 | 7.26 | 7.32 | 7.25 | -11.27% | 25,703 |
| May 22, 2026 | 8.16 | 8.27 | 8.07 | 8.25 | 8.18 | 0.37% | 8,148 |
| May 21, 2026 | 8.38 | 8.45 | 8.11 | 8.22 | 8.14 | -2.37% | 8,990 |