Direxion Daily Semiconductors Top 5 Bull 2X ETF (TSXU)

TSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.63	36.63	34.96	35.15	-	-4.95%	18,508
Jan 29, 2026	36.78	37.53	33.93	36.98	36.98	2.44%	32,602
Jan 28, 2026	37.03	37.13	35.79	36.10	36.10	0.34%	30,334
Jan 27, 2026	35.42	36.40	35.13	35.98	35.98	3.27%	42,129
Jan 26, 2026	35.04	35.12	33.03	34.84	34.84	-1.02%	13,398
Jan 23, 2026	35.20	35.23	34.40	35.20	35.20	1.85%	14,193
Jan 22, 2026	34.90	34.91	34.21	34.56	34.56	2.23%	19,643
Jan 21, 2026	33.00	34.32	32.84	33.81	33.81	4.91%	30,332
Jan 20, 2026	32.97	33.61	32.22	32.22	32.22	-6.58%	29,522
Jan 16, 2026	34.76	35.00	34.15	34.49	34.49	2.85%	25,368
Jan 15, 2026	34.00	35.02	33.29	33.54	33.54	5.74%	34,888
Jan 14, 2026	31.84	31.99	31.33	31.72	31.72	-2.36%	15,801
Jan 13, 2026	32.35	32.92	32.25	32.49	32.48	2.08%	10,120
Jan 12, 2026	31.50	32.23	30.41	31.82	31.82	2.97%	32,046
Jan 9, 2026	30.06	31.07	29.95	30.90	30.90	4.60%	23,752
Jan 8, 2026	30.94	30.95	29.27	29.54	29.54	-4.45%	15,728
Jan 7, 2026	31.05	31.30	30.58	30.92	30.92	-1.84%	74,979
Jan 6, 2026	32.10	32.27	31.08	31.50	31.50	-0.06%	32,264
Jan 5, 2026	32.01	34.38	31.43	31.52	31.52	1.38%	23,978
Jan 2, 2026	30.00	31.86	30.00	31.09	31.09	7.80%	68,883
Dec 31, 2025	29.19	29.36	28.82	28.84	28.84	-0.40%	13,926
Dec 30, 2025	29.33	29.34	28.96	28.96	28.96	0.06%	8,840
Dec 29, 2025	28.69	29.09	28.50	28.94	28.94	-1.31%	8,492
Dec 26, 2025	29.06	29.49	28.93	29.32	29.32	1.34%	8,373
Dec 24, 2025	28.74	28.94	28.66	28.94	28.94	2.68%	7,200
Dec 23, 2025	27.80	29.07	27.79	28.18	28.18	-0.07%	10,722
Dec 22, 2025	29.04	29.04	27.94	28.20	28.06	1.70%	16,736
Dec 19, 2025	27.02	27.80	25.86	27.73	27.59	6.57%	18,111
Dec 18, 2025	26.49	26.50	25.81	26.02	25.89	6.07%	35,084
Dec 17, 2025	27.51	27.51	24.53	24.53	24.41	-11.29%	12,219
Dec 16, 2025	27.21	27.65	27.03	27.65	27.52	0.54%	6,941
Dec 15, 2025	28.81	28.81	27.18	27.50	27.37	-2.78%	9,468
Dec 12, 2025	30.72	30.72	28.15	28.29	28.15	-10.79%	29,122
Dec 11, 2025	31.13	31.73	30.00	31.71	31.56	-1.79%	39,260
Dec 10, 2025	31.12	32.43	31.07	32.29	32.13	-0.41%	40,114
Dec 9, 2025	31.63	32.49	31.63	32.42	31.67	0.80%	13,863
Dec 8, 2025	32.37	32.53	31.72	32.17	31.42	3.77%	18,861
Dec 5, 2025	31.96	31.98	30.87	31.00	30.28	0.93%	44,241
Dec 4, 2025	30.75	31.18	30.51	30.71	30.00	-0.95%	10,790
Dec 3, 2025	30.95	31.10	30.47	31.00	30.28	-1.11%	32,957
Dec 2, 2025	30.70	31.74	28.56	31.35	30.62	2.80%	30,577
Dec 1, 2025	29.68	30.85	29.68	30.50	29.79	0.58%	22,470
Nov 28, 2025	30.32	30.32	30.03	30.32	29.62	0.73%	37,114
Nov 26, 2025	29.00	30.32	29.00	30.10	29.40	6.11%	40,864
Nov 25, 2025	27.33	28.39	26.14	28.37	27.71	-0.89%	27,299
Nov 24, 2025	27.06	28.90	27.06	28.62	27.96	8.47%	20,717
Nov 21, 2025	26.60	27.23	24.97	26.39	25.77	-1.70%	21,215
Nov 20, 2025	31.41	31.52	26.73	26.84	26.22	-9.64%	47,712
Nov 19, 2025	29.24	30.52	28.78	29.70	29.01	2.75%	7,748
Nov 18, 2025	29.70	30.14	27.93	28.91	28.24	-4.07%	18,193

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.