Direxion Daily TSM Bull 2X ETF (TSMX)
NASDAQ: TSMX · Real-Time Price · USD
75.15
-5.25 (-6.53%)
At close: Apr 28, 2026, 4:00 PM EDT
74.89
-0.26 (-0.35%)
Pre-market: Apr 29, 2026, 4:18 AM EDT
TSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.10 | 77.40 | 72.26 | 75.15 | 75.15 | -6.53% | 1,518,786 |
| Apr 27, 2026 | 83.48 | 84.00 | 78.53 | 80.40 | 80.40 | 1.14% | 1,790,396 |
| Apr 24, 2026 | 76.96 | 81.94 | 76.13 | 79.49 | 79.49 | 10.71% | 1,981,728 |
| Apr 23, 2026 | 72.35 | 74.20 | 69.30 | 71.80 | 71.80 | -2.83% | 892,915 |
| Apr 22, 2026 | 68.00 | 73.90 | 67.74 | 73.89 | 73.89 | 10.83% | 1,481,574 |
| Apr 21, 2026 | 66.97 | 67.70 | 65.72 | 66.67 | 66.67 | 0.77% | 537,803 |
| Apr 20, 2026 | 67.32 | 67.52 | 65.46 | 66.16 | 66.16 | -2.23% | 617,195 |
| Apr 17, 2026 | 68.51 | 69.50 | 65.87 | 67.67 | 67.67 | 3.84% | 1,939,993 |
| Apr 16, 2026 | 67.34 | 67.76 | 64.27 | 65.17 | 65.17 | -6.75% | 3,102,206 |
| Apr 15, 2026 | 71.94 | 72.30 | 68.56 | 69.89 | 69.89 | -2.35% | 1,396,524 |
| Apr 14, 2026 | 70.93 | 72.21 | 69.09 | 71.57 | 71.57 | 5.54% | 1,173,275 |
| Apr 13, 2026 | 67.96 | 68.37 | 66.44 | 67.81 | 67.81 | -0.31% | 762,964 |
| Apr 10, 2026 | 69.69 | 70.74 | 67.78 | 68.02 | 68.02 | 2.49% | 1,027,384 |
| Apr 9, 2026 | 65.37 | 67.21 | 64.57 | 66.37 | 66.37 | -0.12% | 715,860 |
| Apr 8, 2026 | 68.03 | 69.12 | 64.10 | 66.45 | 66.45 | 12.15% | 1,143,135 |
| Apr 7, 2026 | 57.43 | 59.36 | 56.12 | 59.25 | 59.25 | 1.80% | 425,304 |
| Apr 6, 2026 | 57.57 | 58.98 | 57.22 | 58.20 | 58.20 | 1.77% | 322,622 |
| Apr 2, 2026 | 53.01 | 58.18 | 53.00 | 57.19 | 57.19 | -2.07% | 630,491 |
| Apr 1, 2026 | 59.04 | 60.60 | 57.70 | 58.40 | 58.40 | 2.24% | 753,149 |
| Mar 31, 2026 | 52.00 | 57.12 | 51.85 | 57.12 | 57.12 | 13.81% | 810,549 |
| Mar 30, 2026 | 53.88 | 54.50 | 49.37 | 50.19 | 50.19 | -6.45% | 708,662 |
| Mar 27, 2026 | 53.04 | 54.51 | 52.17 | 53.65 | 53.65 | 0.39% | 682,897 |
| Mar 26, 2026 | 58.48 | 58.62 | 53.36 | 53.44 | 53.44 | -12.42% | 818,749 |
| Mar 25, 2026 | 60.17 | 61.93 | 59.60 | 61.02 | 61.02 | 2.62% | 499,532 |
| Mar 24, 2026 | 56.79 | 60.07 | 56.50 | 59.46 | 59.46 | 2.43% | 715,799 |
| Mar 23, 2026 | 55.75 | 59.86 | 55.71 | 58.05 | 57.81 | 5.30% | 1,050,595 |
| Mar 20, 2026 | 57.46 | 57.91 | 53.94 | 55.13 | 54.90 | -5.44% | 665,164 |
| Mar 19, 2026 | 55.30 | 58.70 | 53.78 | 58.30 | 58.06 | -0.78% | 591,957 |
| Mar 18, 2026 | 61.08 | 61.67 | 58.62 | 58.76 | 58.52 | -3.70% | 736,488 |
| Mar 17, 2026 | 59.11 | 61.26 | 58.46 | 61.02 | 60.77 | 4.02% | 666,432 |
| Mar 16, 2026 | 59.30 | 60.18 | 58.66 | 58.66 | 58.42 | 1.02% | 699,950 |
| Mar 13, 2026 | 59.94 | 60.24 | 57.46 | 58.07 | 57.83 | 0.64% | 714,548 |
| Mar 12, 2026 | 61.00 | 61.26 | 57.55 | 57.70 | 57.46 | -9.96% | 941,902 |
| Mar 11, 2026 | 64.01 | 65.08 | 62.67 | 64.08 | 63.82 | 4.35% | 706,729 |
| Mar 10, 2026 | 62.06 | 63.76 | 60.53 | 61.41 | 61.16 | -1.25% | 1,007,896 |
| Mar 9, 2026 | 57.51 | 62.28 | 56.31 | 62.19 | 61.93 | 6.04% | 965,307 |
| Mar 6, 2026 | 60.59 | 62.19 | 57.90 | 58.65 | 58.41 | -8.49% | 1,196,360 |
| Mar 5, 2026 | 64.44 | 66.20 | 60.53 | 64.09 | 63.83 | -2.30% | 551,535 |
| Mar 4, 2026 | 65.57 | 66.76 | 64.47 | 65.60 | 65.33 | 2.31% | 547,983 |
| Mar 3, 2026 | 62.71 | 65.01 | 60.59 | 64.12 | 63.86 | -8.43% | 1,081,388 |
| Mar 2, 2026 | 68.30 | 71.60 | 68.29 | 70.02 | 69.73 | -3.05% | 649,010 |
| Feb 27, 2026 | 70.44 | 73.04 | 69.94 | 72.22 | 71.92 | -1.37% | 666,028 |
| Feb 26, 2026 | 76.85 | 76.94 | 70.26 | 73.22 | 72.92 | -5.46% | 953,280 |
| Feb 25, 2026 | 78.56 | 78.56 | 76.36 | 77.45 | 77.13 | 0.68% | 566,407 |
| Feb 24, 2026 | 74.28 | 78.09 | 73.09 | 76.93 | 76.61 | 8.52% | 833,464 |
| Feb 23, 2026 | 69.65 | 72.05 | 69.50 | 70.89 | 70.60 | -0.23% | 458,287 |
| Feb 20, 2026 | 66.91 | 71.50 | 66.76 | 71.05 | 70.76 | 5.57% | 615,853 |
| Feb 19, 2026 | 67.09 | 68.15 | 66.16 | 67.30 | 67.02 | -1.01% | 429,538 |
| Feb 18, 2026 | 68.63 | 70.64 | 67.43 | 67.99 | 67.71 | -1.12% | 386,632 |
| Feb 17, 2026 | 67.86 | 69.46 | 65.78 | 68.76 | 68.48 | -1.24% | 542,817 |
| Feb 13, 2026 | 70.66 | 71.40 | 67.50 | 69.62 | 69.33 | -0.87% | 683,435 |
| Feb 12, 2026 | 74.74 | 74.78 | 68.84 | 70.23 | 69.94 | -3.41% | 965,579 |
| Feb 11, 2026 | 71.04 | 74.71 | 70.57 | 72.71 | 72.41 | 6.90% | 1,193,979 |
| Feb 10, 2026 | 69.16 | 69.16 | 66.09 | 68.02 | 67.74 | 3.67% | 823,285 |
| Feb 9, 2026 | 63.13 | 67.20 | 62.94 | 65.61 | 65.34 | 3.49% | 727,663 |
| Feb 6, 2026 | 59.36 | 63.60 | 59.20 | 63.40 | 63.14 | 10.96% | 1,006,630 |
| Feb 5, 2026 | 54.50 | 58.40 | 53.51 | 57.14 | 56.90 | 3.01% | 756,834 |
| Feb 4, 2026 | 58.84 | 60.00 | 53.13 | 55.47 | 55.24 | -6.13% | 891,563 |
| Feb 3, 2026 | 62.25 | 62.99 | 56.98 | 59.09 | 58.85 | -3.24% | 876,681 |
| Feb 2, 2026 | 57.26 | 61.93 | 56.79 | 61.07 | 60.82 | 6.64% | 677,032 |
| Jan 30, 2026 | 58.70 | 60.51 | 56.80 | 57.27 | 57.03 | -5.32% | 402,808 |
| Jan 29, 2026 | 60.49 | 62.02 | 56.45 | 60.49 | 60.24 | -1.74% | 1,135,668 |
| Jan 28, 2026 | 61.98 | 62.65 | 60.27 | 61.56 | 61.31 | 2.43% | 592,874 |
| Jan 27, 2026 | 59.52 | 61.15 | 58.87 | 60.10 | 59.85 | 3.16% | 608,784 |
| Jan 26, 2026 | 58.12 | 59.01 | 57.35 | 58.26 | 58.02 | -1.27% | 453,869 |
| Jan 23, 2026 | 58.01 | 59.75 | 57.84 | 59.01 | 58.77 | 4.42% | 693,861 |
| Jan 22, 2026 | 58.55 | 59.12 | 56.28 | 56.51 | 56.28 | 0.16% | 506,123 |
| Jan 21, 2026 | 58.43 | 58.63 | 55.87 | 56.42 | 56.19 | -0.04% | 721,340 |
| Jan 20, 2026 | 61.20 | 61.74 | 56.33 | 56.44 | 56.21 | -8.82% | 894,928 |
| Jan 16, 2026 | 63.50 | 64.62 | 61.60 | 61.90 | 61.64 | 0.08% | 751,692 |
| Jan 15, 2026 | 62.02 | 65.04 | 60.48 | 61.85 | 61.59 | 9.08% | 2,679,745 |
| Jan 14, 2026 | 57.65 | 57.67 | 55.93 | 56.70 | 56.47 | -2.41% | 643,703 |
| Jan 13, 2026 | 58.73 | 60.00 | 58.05 | 58.10 | 57.86 | -0.63% | 596,182 |
| Jan 12, 2026 | 55.46 | 58.98 | 54.76 | 58.47 | 58.23 | 5.09% | 570,471 |
| Jan 9, 2026 | 54.35 | 55.96 | 53.80 | 55.64 | 55.41 | 3.59% | 695,957 |
| Jan 8, 2026 | 55.70 | 55.70 | 53.14 | 53.71 | 53.49 | -0.56% | 486,302 |
| Jan 7, 2026 | 55.97 | 56.58 | 53.97 | 54.01 | 53.79 | -5.28% | 535,750 |
| Jan 6, 2026 | 57.89 | 58.99 | 56.08 | 57.02 | 56.78 | 3.09% | 787,318 |
| Jan 5, 2026 | 57.80 | 58.29 | 55.05 | 55.31 | 55.08 | 1.71% | 1,062,953 |
| Jan 2, 2026 | 51.94 | 55.04 | 51.94 | 54.38 | 54.16 | 10.13% | 865,628 |
| Dec 31, 2025 | 49.46 | 50.37 | 49.25 | 49.38 | 49.18 | 2.66% | 463,195 |
| Dec 30, 2025 | 48.95 | 49.53 | 47.98 | 48.10 | 47.90 | -0.68% | 178,117 |
| Dec 29, 2025 | 48.61 | 49.50 | 47.74 | 48.43 | 48.23 | -1.28% | 228,869 |
| Dec 26, 2025 | 48.12 | 49.23 | 47.67 | 49.06 | 48.86 | 2.51% | 196,141 |
| Dec 24, 2025 | 47.59 | 47.95 | 47.00 | 47.86 | 47.66 | 1.18% | 550,786 |
| Dec 23, 2025 | 46.26 | 47.58 | 45.79 | 47.30 | 47.10 | 2.07% | 238,822 |
| Dec 22, 2025 | 46.86 | 46.88 | 45.80 | 46.34 | 45.89 | 2.66% | 218,895 |
| Dec 19, 2025 | 44.17 | 46.04 | 44.17 | 45.14 | 44.70 | 2.80% | 202,050 |
| Dec 18, 2025 | 43.88 | 44.56 | 42.92 | 43.91 | 43.48 | 5.68% | 331,147 |
| Dec 17, 2025 | 45.04 | 45.04 | 40.92 | 41.55 | 41.14 | -6.92% | 378,944 |
| Dec 16, 2025 | 44.68 | 45.03 | 43.50 | 44.64 | 44.20 | -0.42% | 256,250 |
| Dec 15, 2025 | 47.25 | 47.40 | 44.62 | 44.83 | 44.39 | -3.22% | 340,331 |
| Dec 12, 2025 | 49.98 | 50.11 | 45.92 | 46.32 | 45.87 | -8.33% | 493,158 |
| Dec 11, 2025 | 50.90 | 50.90 | 48.85 | 50.53 | 50.04 | -3.09% | 458,886 |
| Dec 10, 2025 | 50.49 | 53.43 | 49.48 | 52.14 | 51.63 | -1.53% | 537,237 |
| Dec 9, 2025 | 51.70 | 53.32 | 51.20 | 52.95 | 49.35 | 1.05% | 306,510 |
| Dec 8, 2025 | 51.98 | 52.63 | 50.66 | 52.40 | 48.84 | 4.99% | 402,961 |
| Dec 5, 2025 | 50.29 | 51.98 | 49.50 | 49.91 | 46.52 | 0.87% | 357,581 |
| Dec 4, 2025 | 50.09 | 50.09 | 48.46 | 49.48 | 46.12 | -1.67% | 309,002 |
| Dec 3, 2025 | 49.41 | 50.62 | 47.22 | 50.32 | 46.90 | 2.38% | 339,112 |