Direxion Daily Semiconductors Top 5 Bull 2X ETF (TSXU)
NYSEARCA: TSXU · Real-Time Price · USD
27.73
+1.71 (6.57%)
At close: Dec 19, 2025, 4:00 PM EST
27.73
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:10 PM EST
TSXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27.02 | 27.63 | 25.86 | 27.48 | - | 5.62% | 17,040 |
| Dec 18, 2025 | 26.49 | 26.50 | 25.81 | 26.02 | 26.02 | 6.07% | 35,084 |
| Dec 17, 2025 | 27.51 | 27.51 | 24.53 | 24.53 | 24.53 | -11.29% | 12,219 |
| Dec 16, 2025 | 27.21 | 27.65 | 27.03 | 27.65 | 27.65 | 0.54% | 6,941 |
| Dec 15, 2025 | 28.81 | 28.81 | 27.18 | 27.50 | 27.50 | -2.78% | 9,468 |
| Dec 12, 2025 | 30.72 | 30.72 | 28.15 | 28.29 | 28.29 | -10.79% | 29,122 |
| Dec 11, 2025 | 31.13 | 31.73 | 30.00 | 31.71 | 31.71 | -1.79% | 39,260 |
| Dec 10, 2025 | 31.12 | 32.43 | 31.07 | 32.29 | 32.29 | -0.41% | 40,114 |
| Dec 9, 2025 | 31.63 | 32.49 | 31.63 | 32.42 | 31.83 | 0.80% | 13,863 |
| Dec 8, 2025 | 32.37 | 32.53 | 31.72 | 32.17 | 31.57 | 3.77% | 18,861 |
| Dec 5, 2025 | 31.96 | 31.98 | 30.87 | 31.00 | 30.43 | 0.93% | 44,241 |
| Dec 4, 2025 | 30.75 | 31.18 | 30.51 | 30.71 | 30.15 | -0.95% | 10,790 |
| Dec 3, 2025 | 30.95 | 31.10 | 30.47 | 31.00 | 30.43 | -1.11% | 32,957 |
| Dec 2, 2025 | 30.70 | 31.74 | 28.56 | 31.35 | 30.77 | 2.80% | 30,577 |
| Dec 1, 2025 | 29.68 | 30.85 | 29.68 | 30.50 | 29.94 | 0.58% | 22,470 |
| Nov 28, 2025 | 30.32 | 30.32 | 30.03 | 30.32 | 29.76 | 0.73% | 37,114 |
| Nov 26, 2025 | 29.00 | 30.32 | 29.00 | 30.10 | 29.55 | 6.11% | 40,864 |
| Nov 25, 2025 | 27.33 | 28.39 | 26.14 | 28.37 | 27.84 | -0.89% | 27,299 |
| Nov 24, 2025 | 27.06 | 28.90 | 27.06 | 28.62 | 28.09 | 8.47% | 20,717 |
| Nov 21, 2025 | 26.60 | 27.23 | 24.97 | 26.39 | 25.90 | -1.70% | 21,215 |
| Nov 20, 2025 | 31.41 | 31.52 | 26.73 | 26.84 | 26.35 | -9.64% | 47,712 |
| Nov 19, 2025 | 29.24 | 30.52 | 28.78 | 29.70 | 29.16 | 2.75% | 7,748 |
| Nov 18, 2025 | 29.70 | 30.14 | 27.93 | 28.91 | 28.38 | -4.07% | 18,193 |
| Nov 17, 2025 | 30.32 | 31.08 | 29.64 | 30.14 | 29.58 | -1.20% | 10,951 |
| Nov 14, 2025 | 28.84 | 31.51 | 28.49 | 30.50 | 29.94 | -0.27% | 19,573 |
| Nov 13, 2025 | 31.61 | 32.26 | 30.01 | 30.58 | 30.02 | -7.05% | 13,602 |
| Nov 12, 2025 | 32.78 | 35.91 | 32.05 | 32.90 | 32.29 | 4.98% | 62,434 |
| Nov 11, 2025 | 32.17 | 32.21 | 31.22 | 31.34 | 30.76 | -4.48% | 10,245 |
| Nov 10, 2025 | 31.61 | 32.84 | 31.61 | 32.81 | 32.21 | 9.00% | 11,759 |
| Nov 7, 2025 | 30.00 | 30.10 | 28.47 | 30.10 | 29.55 | -2.91% | 14,979 |
| Nov 6, 2025 | 33.26 | 33.26 | 30.81 | 31.00 | 30.43 | -7.29% | 22,208 |
| Nov 5, 2025 | 33.75 | 34.40 | 33.31 | 33.44 | 32.83 | 2.30% | 11,365 |
| Nov 4, 2025 | 32.52 | 36.65 | 32.52 | 32.69 | 32.09 | -7.06% | 28,542 |
| Nov 3, 2025 | 35.37 | 35.65 | 34.81 | 35.17 | 34.52 | 1.48% | 17,442 |
| Oct 31, 2025 | 35.82 | 35.82 | 34.06 | 34.66 | 34.02 | -1.31% | 22,380 |
| Oct 30, 2025 | 37.16 | 37.16 | 34.95 | 35.12 | 34.47 | -3.79% | 15,958 |
| Oct 29, 2025 | 36.33 | 36.71 | 35.47 | 36.50 | 35.83 | 4.97% | 25,632 |
| Oct 28, 2025 | 35.00 | 35.00 | 33.88 | 34.77 | 34.13 | 2.72% | 17,854 |
| Oct 27, 2025 | 33.83 | 33.85 | 32.90 | 33.85 | 33.22 | 4.45% | 32,371 |
| Oct 24, 2025 | 31.90 | 32.51 | 31.59 | 32.41 | 31.81 | 6.01% | 7,529 |
| Oct 23, 2025 | 29.56 | 30.75 | 29.56 | 30.57 | 30.01 | 3.32% | 4,492 |
| Oct 22, 2025 | 30.45 | 30.86 | 29.04 | 29.59 | 29.04 | -3.74% | 8,103 |
| Oct 21, 2025 | 31.41 | 31.41 | 30.44 | 30.73 | 30.17 | -2.56% | 6,887 |
| Oct 20, 2025 | 31.30 | 32.08 | 31.30 | 31.54 | 30.96 | 2.47% | 7,446 |
| Oct 17, 2025 | 30.66 | 31.18 | 29.96 | 30.78 | 30.22 | -0.56% | 15,644 |
| Oct 16, 2025 | 31.81 | 31.91 | 30.55 | 30.96 | 30.39 | -0.32% | 8,720 |
| Oct 15, 2025 | 30.51 | 31.42 | 30.20 | 31.06 | 30.48 | 7.23% | 22,880 |
| Oct 14, 2025 | 29.21 | 29.98 | 28.49 | 28.96 | 28.43 | -3.49% | 5,033 |
| Oct 13, 2025 | 29.61 | 30.18 | 29.29 | 30.01 | 29.46 | 9.65% | 14,143 |
| Oct 10, 2025 | 30.98 | 31.05 | 27.37 | 27.37 | 26.86 | -12.08% | 15,363 |