Direxion Daily Semiconductors Top 5 Bear 2X ETF (TSXD)
NYSEARCA: TSXD · Real-Time Price · USD
5.87
-0.09 (-1.57%)
Jun 3, 2026, 2:32 PM EDT - Market open
TSXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.74 | 6.25 | 5.74 | 5.93 | - | -0.56% | 13,949 |
| Jun 2, 2026 | 6.05 | 6.06 | 5.88 | 5.96 | 5.96 | -5.05% | 38,359 |
| Jun 1, 2026 | 6.75 | 6.75 | 6.08 | 6.28 | 6.28 | -8.03% | 30,826 |
| May 29, 2026 | 6.85 | 6.96 | 6.65 | 6.82 | 6.82 | -4.04% | 46,244 |
| May 28, 2026 | 7.18 | 7.28 | 7.01 | 7.11 | 7.11 | -3.72% | 30,118 |
| May 27, 2026 | 6.94 | 7.49 | 6.94 | 7.39 | 7.39 | 0.89% | 11,111 |
| May 26, 2026 | 8.00 | 8.00 | 7.26 | 7.32 | 7.32 | -11.27% | 25,678 |
| May 22, 2026 | 8.16 | 8.27 | 8.07 | 8.25 | 8.25 | 0.37% | 8,116 |
| May 21, 2026 | 8.38 | 8.45 | 8.11 | 8.22 | 8.22 | -2.37% | 8,990 |
| May 20, 2026 | 8.58 | 8.71 | 8.39 | 8.42 | 8.42 | -6.75% | 23,836 |
| May 19, 2026 | 9.27 | 9.39 | 8.66 | 9.03 | 9.03 | 0.99% | 15,702 |
| May 18, 2026 | 8.24 | 9.20 | 8.24 | 8.94 | 8.94 | 5.55% | 24,265 |
| May 15, 2026 | 8.25 | 8.52 | 8.25 | 8.47 | 8.47 | 9.80% | 144,592 |
| May 14, 2026 | 8.04 | 8.06 | 7.59 | 7.71 | 7.71 | -3.82% | 23,687 |
| May 13, 2026 | 8.09 | 8.32 | 7.92 | 8.02 | 8.02 | -4.69% | 60,874 |
| May 12, 2026 | 8.46 | 9.02 | 8.22 | 8.42 | 8.42 | 4.29% | 58,811 |
| May 11, 2026 | 8.38 | 8.38 | 8.01 | 8.07 | 8.07 | -3.24% | 20,638 |
| May 8, 2026 | 8.96 | 9.00 | 8.33 | 8.34 | 8.34 | -10.81% | 13,621 |
| May 7, 2026 | 9.28 | 9.38 | 9.07 | 9.35 | 9.35 | 3.20% | 12,348 |
| May 6, 2026 | 9.50 | 9.56 | 9.06 | 9.06 | 9.06 | -8.96% | 28,671 |
| May 5, 2026 | 10.06 | 10.15 | 9.80 | 9.95 | 9.95 | -6.29% | 19,826 |
| May 4, 2026 | 10.59 | 10.84 | 10.36 | 10.62 | 10.62 | -1.43% | 3,197 |
| May 1, 2026 | 10.82 | 10.90 | 10.67 | 10.77 | 10.77 | -2.41% | 2,521 |
| Apr 30, 2026 | 10.84 | 11.32 | 10.84 | 11.04 | 11.04 | -0.27% | 6,723 |
| Apr 29, 2026 | 11.16 | 11.31 | 10.99 | 11.07 | 11.07 | -1.40% | 45,185 |
| Apr 28, 2026 | 11.40 | 11.50 | 11.00 | 11.23 | 11.23 | 5.22% | 26,888 |
| Apr 27, 2026 | 10.62 | 10.87 | 10.54 | 10.67 | 10.67 | -1.77% | 20,467 |
| Apr 24, 2026 | 11.08 | 11.29 | 10.73 | 10.86 | 10.86 | -6.11% | 18,520 |
| Apr 23, 2026 | 11.41 | 11.82 | 11.26 | 11.57 | 11.57 | 2.56% | 19,490 |
| Apr 22, 2026 | 11.84 | 12.20 | 11.28 | 11.28 | 11.28 | -7.92% | 14,199 |
| Apr 21, 2026 | 12.07 | 12.34 | 12.07 | 12.25 | 12.25 | 0.66% | 3,420 |
| Apr 20, 2026 | 12.01 | 12.42 | 12.01 | 12.17 | 12.17 | 1.25% | 6,701 |
| Apr 17, 2026 | 12.00 | 12.14 | 11.92 | 12.02 | 12.02 | -3.49% | 14,350 |
| Apr 16, 2026 | 12.96 | 14.45 | 12.23 | 12.46 | 12.46 | 3.28% | 3,785 |
| Apr 15, 2026 | 12.28 | 12.53 | 12.06 | 12.06 | 12.06 | 0.08% | 20,986 |
| Apr 14, 2026 | 12.58 | 12.73 | 12.05 | 12.05 | 12.05 | -2.82% | 8,082 |
| Apr 13, 2026 | 13.35 | 13.50 | 12.40 | 12.40 | 12.40 | -6.11% | 34,686 |
| Apr 10, 2026 | 13.35 | 13.38 | 12.89 | 13.21 | 13.21 | -4.12% | 36,676 |
| Apr 9, 2026 | 14.03 | 14.29 | 13.77 | 13.78 | 13.77 | -3.29% | 8,850 |
| Apr 8, 2026 | 15.25 | 15.25 | 13.92 | 14.24 | 14.24 | -11.64% | 5,860 |
| Apr 7, 2026 | 16.44 | 17.03 | 16.12 | 16.12 | 16.12 | -2.99% | 565 |
| Apr 6, 2026 | 16.65 | 17.33 | 16.47 | 16.62 | 16.62 | -0.84% | 4,923 |
| Apr 2, 2026 | 17.45 | 17.83 | 16.73 | 16.76 | 16.76 | 1.35% | 6,818 |
| Apr 1, 2026 | 16.55 | 16.84 | 16.14 | 16.54 | 16.53 | -5.97% | 7,512 |
| Mar 31, 2026 | 19.23 | 20.38 | 17.55 | 17.58 | 17.58 | -10.76% | 27,157 |
| Mar 30, 2026 | 18.79 | 19.92 | 18.74 | 19.70 | 19.70 | 8.08% | 20,911 |
| Mar 27, 2026 | 17.98 | 18.23 | 17.88 | 18.23 | 18.23 | 2.68% | 10,375 |
| Mar 26, 2026 | 16.50 | 17.76 | 16.50 | 17.76 | 17.76 | 9.76% | 2,483 |
| Mar 25, 2026 | 16.35 | 16.35 | 16.18 | 16.18 | 16.18 | 0.07% | 216 |
| Mar 24, 2026 | 17.00 | 17.00 | 16.16 | 16.16 | 16.16 | 0.37% | 2,868 |