Direxion Daily Semiconductors Top 5 Bear 2X ETF (TSXD)
NYSEARCA: TSXD · Real-Time Price · USD
4.480
-0.105 (-2.29%)
Oct 2, 2026, 4:00 PM EDT - Market closed
TSXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.51 | 4.52 | 4.42 | 4.48 | 4.48 | -2.29% | 23,475 |
| Oct 1, 2026 | 4.75 | 4.79 | 4.58 | 4.59 | 4.59 | -2.65% | 52,833 |
| Sep 30, 2026 | 4.67 | 4.73 | 4.63 | 4.71 | 4.71 | -0.63% | 26,667 |
| Sep 29, 2026 | 4.67 | 4.74 | 4.59 | 4.74 | 4.74 | -1.25% | 47,463 |
| Sep 28, 2026 | 4.70 | 4.89 | 4.66 | 4.80 | 4.80 | 3.23% | 26,598 |
| Sep 25, 2026 | 4.62 | 4.74 | 4.62 | 4.65 | 4.65 | -1.79% | 105,285 |
| Sep 24, 2026 | 4.88 | 4.88 | 4.74 | 4.74 | 4.73 | 0.42% | 39,334 |
| Sep 23, 2026 | 4.63 | 4.75 | 4.62 | 4.72 | 4.72 | 4.55% | 53,028 |
| Sep 22, 2026 | 4.81 | 4.81 | 4.50 | 4.51 | 4.51 | -4.74% | 170,949 |
| Sep 21, 2026 | 4.94 | 4.94 | 4.77 | 4.80 | 4.73 | -3.91% | 89,561 |
| Sep 18, 2026 | 5.20 | 5.20 | 4.99 | 4.99 | 4.93 | -4.59% | 44,544 |
| Sep 17, 2026 | 5.34 | 5.34 | 5.22 | 5.23 | 5.16 | -8.08% | 175,047 |
| Sep 16, 2026 | 5.63 | 5.78 | 5.54 | 5.69 | 5.62 | -1.22% | 98,302 |
| Sep 15, 2026 | 5.69 | 5.80 | 5.66 | 5.76 | 5.69 | -0.26% | 128,846 |
| Sep 14, 2026 | 5.80 | 5.86 | 5.70 | 5.78 | 5.70 | 10.42% | 109,654 |
| Sep 11, 2026 | 5.28 | 5.34 | 5.23 | 5.23 | 5.16 | -3.06% | 18,888 |
| Sep 10, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.33 | 6.20% | 245,289 |
| Sep 9, 2026 | 5.21 | 5.21 | 5.08 | 5.08 | 5.02 | -0.97% | 31,446 |
| Sep 8, 2026 | 5.13 | 5.22 | 5.08 | 5.13 | 5.06 | -2.66% | 33,600 |
| Sep 4, 2026 | 5.44 | 5.45 | 5.27 | 5.27 | 5.20 | -6.56% | 60,914 |
| Sep 3, 2026 | 5.84 | 5.88 | 5.63 | 5.64 | 5.57 | 0.27% | 92,567 |
| Sep 2, 2026 | 5.78 | 5.78 | 5.62 | 5.63 | 5.55 | -1.92% | 52,695 |
| Sep 1, 2026 | 5.76 | 5.82 | 5.62 | 5.74 | 5.66 | 3.71% | 85,786 |
| Aug 31, 2026 | 5.67 | 5.68 | 5.53 | 5.53 | 5.46 | -2.83% | 16,545 |
| Aug 28, 2026 | 5.54 | 5.71 | 5.47 | 5.69 | 5.62 | 4.04% | 33,024 |
| Aug 27, 2026 | 5.52 | 5.65 | 5.47 | 5.47 | 5.40 | -6.81% | 47,347 |
| Aug 26, 2026 | 5.75 | 5.87 | 5.73 | 5.87 | 5.80 | 1.45% | 27,481 |
| Aug 25, 2026 | 5.77 | 5.89 | 5.75 | 5.79 | 5.71 | -4.12% | 20,970 |
| Aug 24, 2026 | 5.88 | 6.09 | 5.88 | 6.04 | 5.96 | 6.72% | 43,560 |
| Aug 21, 2026 | 5.53 | 5.71 | 5.50 | 5.66 | 5.58 | -0.18% | 9,094 |
| Aug 20, 2026 | 5.81 | 5.82 | 5.66 | 5.67 | 5.59 | -2.33% | 25,757 |
| Aug 19, 2026 | 5.55 | 5.91 | 5.51 | 5.80 | 5.73 | 3.95% | 47,679 |
| Aug 18, 2026 | 5.46 | 5.64 | 5.41 | 5.58 | 5.51 | 7.50% | 105,477 |
| Aug 17, 2026 | 5.12 | 5.19 | 5.00 | 5.19 | 5.12 | -0.50% | 34,886 |
| Aug 14, 2026 | 5.15 | 5.28 | 5.15 | 5.22 | 5.15 | -0.08% | 17,359 |
| Aug 13, 2026 | 5.32 | 5.32 | 5.07 | 5.22 | 5.15 | -2.06% | 26,147 |
| Aug 12, 2026 | 5.01 | 5.33 | 5.01 | 5.33 | 5.26 | -4.31% | 14,034 |
| Aug 11, 2026 | 5.49 | 5.64 | 5.49 | 5.57 | 5.50 | -0.26% | 18,969 |
| Aug 10, 2026 | 5.44 | 5.59 | 5.36 | 5.59 | 5.51 | 3.40% | 63,193 |
| Aug 7, 2026 | 5.31 | 5.56 | 5.31 | 5.40 | 5.33 | -1.07% | 13,408 |
| Aug 6, 2026 | 5.72 | 5.72 | 5.32 | 5.46 | 5.39 | -0.18% | 59,597 |
| Aug 5, 2026 | 5.35 | 5.49 | 5.32 | 5.47 | 5.40 | 1.39% | 25,402 |
| Aug 4, 2026 | 5.58 | 5.63 | 5.31 | 5.40 | 5.33 | -10.60% | 46,308 |
| Aug 3, 2026 | 6.50 | 6.57 | 6.00 | 6.04 | 5.96 | 0.58% | 30,669 |
| Jul 31, 2026 | 5.68 | 6.29 | 5.62 | 6.00 | 5.92 | -0.17% | 31,542 |
| Jul 30, 2026 | 6.71 | 6.77 | 5.98 | 6.01 | 5.93 | -18.78% | 45,878 |
| Jul 29, 2026 | 6.74 | 7.40 | 6.69 | 7.40 | 7.31 | 10.62% | 74,605 |
| Jul 28, 2026 | 6.76 | 7.00 | 6.57 | 6.69 | 6.60 | 6.69% | 34,473 |
| Jul 27, 2026 | 5.78 | 6.51 | 5.78 | 6.27 | 6.19 | 6.09% | 36,131 |
| Jul 24, 2026 | 5.66 | 6.01 | 5.66 | 5.91 | 5.84 | 6.01% | 53,366 |