Direxion Daily Semiconductors Top 5 Bear 2X ETF (TSXD)
NYSEARCA: TSXD · Real-Time Price · USD
5.86
+0.42 (7.72%)
Jul 13, 2026, 4:00 PM EDT - Market closed
TSXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 8.58 | 8.71 | 8.39 | 8.42 | 8.34 | -6.75% | 23,887 |
| May 19, 2026 | 9.27 | 9.39 | 8.66 | 9.03 | 8.95 | 0.99% | 15,702 |
| May 18, 2026 | 8.24 | 9.20 | 8.24 | 8.94 | 8.86 | 5.55% | 24,266 |
| May 15, 2026 | 8.25 | 8.52 | 8.25 | 8.47 | 8.39 | 9.80% | 144,592 |
| May 14, 2026 | 8.04 | 8.06 | 7.59 | 7.71 | 7.64 | -3.82% | 23,687 |
| May 13, 2026 | 8.09 | 8.32 | 7.92 | 8.02 | 7.95 | -4.69% | 60,874 |
| May 12, 2026 | 8.46 | 9.02 | 8.22 | 8.42 | 8.34 | 4.29% | 58,811 |
| May 11, 2026 | 8.38 | 8.38 | 8.01 | 8.07 | 8.00 | -3.24% | 20,638 |
| May 8, 2026 | 8.96 | 9.00 | 8.33 | 8.34 | 8.26 | -10.81% | 13,621 |
| May 7, 2026 | 9.28 | 9.38 | 9.07 | 9.35 | 9.27 | 3.20% | 12,348 |
| May 6, 2026 | 9.50 | 9.56 | 9.06 | 9.06 | 8.98 | -8.96% | 28,671 |
| May 5, 2026 | 10.06 | 10.15 | 9.80 | 9.95 | 9.86 | -6.29% | 19,826 |
| May 4, 2026 | 10.59 | 10.84 | 10.36 | 10.62 | 10.52 | -1.43% | 3,197 |
| May 1, 2026 | 10.82 | 10.90 | 10.67 | 10.77 | 10.68 | -2.41% | 2,521 |
| Apr 30, 2026 | 10.84 | 11.32 | 10.84 | 11.04 | 10.94 | -0.27% | 6,723 |