Direxion Daily Semiconductors Top 5 Bear 2X ETF (TSXD)
NYSEARCA: TSXD · Real-Time Price · USD
5.23
-0.17 (-3.15%)
Sep 11, 2026, 4:00 PM EDT - Market closed
TSXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.28 | 5.34 | 5.23 | 5.23 | 5.23 | -3.06% | 18,769 |
| Sep 10, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 6.20% | 245,078 |
| Sep 9, 2026 | 5.21 | 5.21 | 5.08 | 5.08 | 5.08 | -0.97% | 31,446 |
| Sep 8, 2026 | 5.13 | 5.22 | 5.08 | 5.13 | 5.13 | -2.66% | 33,600 |
| Sep 4, 2026 | 5.44 | 5.45 | 5.27 | 5.27 | 5.27 | -6.56% | 60,914 |
| Sep 3, 2026 | 5.84 | 5.88 | 5.63 | 5.64 | 5.64 | 0.27% | 92,567 |
| Sep 2, 2026 | 5.78 | 5.78 | 5.62 | 5.63 | 5.63 | -1.92% | 52,695 |
| Sep 1, 2026 | 5.76 | 5.82 | 5.62 | 5.74 | 5.74 | 3.71% | 85,786 |
| Aug 31, 2026 | 5.67 | 5.68 | 5.53 | 5.53 | 5.53 | -2.83% | 16,540 |
| Aug 28, 2026 | 5.54 | 5.71 | 5.47 | 5.69 | 5.69 | 4.04% | 33,024 |
| Aug 27, 2026 | 5.52 | 5.65 | 5.47 | 5.47 | 5.47 | -6.81% | 47,061 |
| Aug 26, 2026 | 5.75 | 5.87 | 5.73 | 5.87 | 5.87 | 1.45% | 26,827 |
| Aug 25, 2026 | 5.77 | 5.89 | 5.75 | 5.79 | 5.79 | -4.12% | 20,970 |
| Aug 24, 2026 | 5.88 | 6.09 | 5.88 | 6.04 | 6.04 | 6.72% | 43,560 |
| Aug 21, 2026 | 5.53 | 5.71 | 5.50 | 5.66 | 5.66 | -0.18% | 9,033 |
| Aug 20, 2026 | 5.81 | 5.82 | 5.66 | 5.67 | 5.67 | -2.33% | 25,757 |
| Aug 19, 2026 | 5.55 | 5.91 | 5.51 | 5.80 | 5.80 | 3.95% | 46,404 |
| Aug 18, 2026 | 5.46 | 5.64 | 5.41 | 5.58 | 5.58 | 7.50% | 105,477 |
| Aug 17, 2026 | 5.12 | 5.19 | 5.00 | 5.19 | 5.19 | -0.50% | 34,886 |
| Aug 14, 2026 | 5.15 | 5.28 | 5.15 | 5.22 | 5.22 | -0.08% | 17,359 |
| Aug 13, 2026 | 5.32 | 5.32 | 5.07 | 5.22 | 5.22 | -2.06% | 26,137 |
| Aug 12, 2026 | 5.01 | 5.33 | 5.01 | 5.33 | 5.33 | -4.31% | 14,034 |
| Aug 11, 2026 | 5.49 | 5.64 | 5.49 | 5.57 | 5.57 | -0.26% | 18,969 |
| Aug 10, 2026 | 5.44 | 5.59 | 5.36 | 5.59 | 5.59 | 3.40% | 63,193 |
| Aug 7, 2026 | 5.31 | 5.56 | 5.31 | 5.40 | 5.40 | -1.07% | 13,305 |
| Aug 6, 2026 | 5.72 | 5.72 | 5.32 | 5.46 | 5.46 | -0.18% | 59,597 |
| Aug 5, 2026 | 5.35 | 5.49 | 5.32 | 5.47 | 5.47 | 1.39% | 25,402 |
| Aug 4, 2026 | 5.58 | 5.63 | 5.31 | 5.40 | 5.40 | -10.60% | 46,308 |
| 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 |