Direxion Daily TSM Bear 1X ETF (TSMZ)
NASDAQ: TSMZ · Real-Time Price · USD
8.97
+0.28 (3.19%)
At close: Apr 28, 2026, 4:00 PM EDT
8.90
-0.07 (-0.76%)
After-hours: Apr 28, 2026, 7:45 PM EDT
TSMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.96 | 9.12 | 8.86 | 8.98 | - | 3.33% | 31,687 |
| Apr 27, 2026 | 8.48 | 8.78 | 8.48 | 8.69 | 8.69 | -0.56% | 59,629 |
| Apr 24, 2026 | 8.92 | 8.92 | 8.59 | 8.74 | 8.74 | -5.31% | 137,590 |
| Apr 23, 2026 | 9.20 | 9.35 | 9.07 | 9.23 | 9.23 | 1.48% | 34,663 |
| Apr 22, 2026 | 9.49 | 9.52 | 9.10 | 9.10 | 9.10 | -5.42% | 28,328 |
| Apr 21, 2026 | 9.59 | 9.67 | 9.56 | 9.62 | 9.62 | -0.38% | 50,736 |
| Apr 20, 2026 | 9.58 | 9.67 | 9.56 | 9.65 | 9.65 | 1.23% | 26,646 |
| Apr 17, 2026 | 9.50 | 9.67 | 9.41 | 9.54 | 9.54 | -1.89% | 27,802 |
| Apr 16, 2026 | 9.61 | 9.79 | 9.57 | 9.72 | 9.72 | 3.18% | 234,559 |
| Apr 15, 2026 | 9.29 | 9.50 | 9.29 | 9.42 | 9.42 | 1.29% | 33,246 |
| Apr 14, 2026 | 9.32 | 9.44 | 9.26 | 9.30 | 9.30 | -2.84% | 43,269 |
| Apr 13, 2026 | 9.55 | 9.63 | 9.53 | 9.57 | 9.57 | 0.44% | 37,579 |
| Apr 10, 2026 | 9.40 | 9.56 | 9.36 | 9.53 | 9.53 | -1.72% | 76,120 |
| Apr 9, 2026 | 9.76 | 9.80 | 9.62 | 9.70 | 9.70 | 0.10% | 33,967 |
| Apr 8, 2026 | 9.49 | 9.82 | 9.40 | 9.69 | 9.69 | -5.95% | 61,671 |
| Apr 7, 2026 | 10.43 | 10.57 | 10.29 | 10.30 | 10.30 | -0.97% | 82,040 |
| Apr 6, 2026 | 10.41 | 10.47 | 10.31 | 10.40 | 10.40 | -0.75% | 28,764 |
| Apr 2, 2026 | 10.85 | 10.85 | 10.40 | 10.48 | 10.48 | 1.03% | 120,251 |
| Apr 1, 2026 | 10.29 | 10.43 | 10.16 | 10.37 | 10.37 | -1.07% | 84,619 |
| Mar 31, 2026 | 11.06 | 11.06 | 10.48 | 10.49 | 10.48 | -6.81% | 89,538 |
| Mar 30, 2026 | 10.92 | 11.33 | 10.91 | 11.25 | 11.25 | 3.31% | 57,951 |
| Mar 27, 2026 | 10.99 | 11.06 | 10.82 | 10.89 | 10.89 | -0.34% | 129,597 |
| Mar 26, 2026 | 10.55 | 10.94 | 10.53 | 10.93 | 10.93 | 6.29% | 125,261 |
| Mar 25, 2026 | 10.31 | 10.35 | 10.21 | 10.28 | 10.28 | -1.30% | 171,334 |
| Mar 24, 2026 | 10.53 | 10.60 | 10.37 | 10.42 | 10.41 | -2.30% | 117,289 |
| Mar 23, 2026 | 10.88 | 10.88 | 10.49 | 10.66 | 10.58 | -2.59% | 213,489 |
| Mar 20, 2026 | 10.76 | 11.06 | 10.76 | 10.94 | 10.86 | 2.80% | 70,000 |
| Mar 19, 2026 | 10.95 | 11.02 | 10.61 | 10.65 | 10.57 | 0.33% | 84,626 |
| Mar 18, 2026 | 10.40 | 10.62 | 10.37 | 10.61 | 10.53 | 1.73% | 107,634 |
| Mar 17, 2026 | 10.56 | 10.65 | 10.40 | 10.43 | 10.36 | -1.86% | 110,409 |
| Mar 16, 2026 | 10.57 | 10.63 | 10.52 | 10.63 | 10.55 | -0.68% | 25,514 |
| Mar 13, 2026 | 10.53 | 10.74 | 10.50 | 10.70 | 10.62 | -0.07% | 112,644 |
| Mar 12, 2026 | 10.45 | 10.74 | 10.45 | 10.71 | 10.63 | 4.89% | 82,491 |
| Mar 11, 2026 | 10.31 | 10.31 | 10.13 | 10.21 | 10.14 | -2.17% | 80,639 |
| Mar 10, 2026 | 10.38 | 10.50 | 10.26 | 10.44 | 10.36 | 0.65% | 71,721 |
| Mar 9, 2026 | 10.82 | 10.90 | 10.37 | 10.37 | 10.30 | -3.16% | 125,859 |
| Mar 6, 2026 | 10.59 | 10.73 | 10.43 | 10.71 | 10.63 | 4.37% | 150,007 |
| Mar 5, 2026 | 10.18 | 10.53 | 10.10 | 10.26 | 10.19 | 1.27% | 825,321 |
| Mar 4, 2026 | 10.15 | 10.23 | 10.05 | 10.13 | 10.06 | -1.35% | 53,249 |
| Mar 3, 2026 | 10.38 | 10.50 | 10.21 | 10.27 | 10.20 | 4.30% | 134,065 |
| Mar 2, 2026 | 9.92 | 9.92 | 9.75 | 9.85 | 9.78 | 1.46% | 50,965 |
| Feb 27, 2026 | 9.85 | 9.85 | 9.66 | 9.71 | 9.64 | 0.63% | 44,140 |
| Feb 26, 2026 | 9.47 | 9.79 | 9.46 | 9.64 | 9.57 | 2.78% | 61,423 |
| Feb 25, 2026 | 9.31 | 9.44 | 9.31 | 9.38 | 9.32 | -0.45% | 91,215 |
| Feb 24, 2026 | 9.59 | 9.66 | 9.34 | 9.43 | 9.36 | -4.31% | 122,948 |
| Feb 23, 2026 | 9.92 | 9.92 | 9.75 | 9.85 | 9.78 | 0.41% | 58,027 |
| Feb 20, 2026 | 10.05 | 10.05 | 9.79 | 9.81 | 9.74 | -2.87% | 85,606 |
| Feb 19, 2026 | 10.13 | 10.17 | 10.05 | 10.10 | 10.03 | 0.63% | 12,914 |
| Feb 18, 2026 | 10.00 | 10.09 | 9.87 | 10.04 | 9.97 | 0.37% | 22,172 |
| Feb 17, 2026 | 10.15 | 10.22 | 9.97 | 10.00 | 9.93 | 0.57% | 92,464 |
| Feb 13, 2026 | 9.89 | 10.05 | 9.83 | 9.94 | 9.87 | 0.64% | 106,095 |
| Feb 12, 2026 | 9.62 | 9.97 | 9.59 | 9.88 | 9.81 | 1.75% | 128,050 |
| Feb 11, 2026 | 9.86 | 9.87 | 9.59 | 9.71 | 9.64 | -3.48% | 184,072 |
| Feb 10, 2026 | 10.01 | 10.19 | 10.00 | 10.06 | 9.99 | -1.93% | 123,297 |
| Feb 9, 2026 | 10.43 | 10.46 | 10.14 | 10.26 | 10.18 | -1.72% | 66,047 |
| Feb 6, 2026 | 10.83 | 10.83 | 10.42 | 10.44 | 10.36 | -5.56% | 69,057 |
| Feb 5, 2026 | 11.38 | 11.40 | 10.93 | 11.05 | 10.97 | -1.49% | 96,514 |
| Feb 4, 2026 | 10.87 | 11.42 | 10.81 | 11.22 | 11.14 | 3.02% | 79,618 |
| Feb 3, 2026 | 10.62 | 11.06 | 10.62 | 10.89 | 10.81 | 1.60% | 37,593 |
| Feb 2, 2026 | 11.08 | 11.08 | 10.64 | 10.72 | 10.64 | -3.18% | 55,474 |
| Jan 30, 2026 | 10.94 | 11.09 | 10.81 | 11.07 | 10.99 | 2.59% | 34,868 |
| Jan 29, 2026 | 10.66 | 11.13 | 10.66 | 10.79 | 10.71 | 0.91% | 30,773 |
| Jan 28, 2026 | 10.65 | 10.80 | 10.65 | 10.69 | 10.62 | -1.16% | 30,404 |
| Jan 27, 2026 | 10.88 | 10.92 | 10.74 | 10.82 | 10.74 | -1.69% | 17,711 |
| Jan 26, 2026 | 10.98 | 11.04 | 10.95 | 11.00 | 10.93 | 0.77% | 37,384 |
| Jan 23, 2026 | 10.94 | 10.99 | 10.88 | 10.92 | 10.84 | -2.40% | 53,361 |
| Jan 22, 2026 | 11.00 | 11.19 | 10.93 | 11.19 | 11.11 | 0.16% | 46,251 |
| Jan 21, 2026 | 11.10 | 11.23 | 11.01 | 11.17 | 11.09 | -0.27% | 145,130 |
| Jan 20, 2026 | 10.79 | 11.20 | 10.73 | 11.20 | 11.12 | 4.48% | 93,852 |
| Jan 16, 2026 | 10.60 | 10.74 | 10.49 | 10.72 | 10.64 | - | 116,961 |
| Jan 15, 2026 | 10.71 | 10.83 | 10.40 | 10.72 | 10.64 | -4.46% | 335,286 |
| Jan 14, 2026 | 11.22 | 11.29 | 11.16 | 11.22 | 11.14 | 1.19% | 35,743 |
| Jan 13, 2026 | 11.01 | 11.09 | 10.91 | 11.09 | 11.01 | 0.26% | 42,080 |
| Jan 12, 2026 | 11.38 | 11.41 | 11.00 | 11.06 | 10.98 | -2.56% | 46,417 |
| Jan 9, 2026 | 11.51 | 11.53 | 11.34 | 11.35 | 11.27 | -1.56% | 61,300 |
| Jan 8, 2026 | 11.30 | 11.60 | 11.30 | 11.53 | 11.45 | - | 50,918 |
| Jan 7, 2026 | 11.34 | 11.53 | 11.28 | 11.53 | 11.45 | 2.73% | 65,414 |
| Jan 6, 2026 | 11.14 | 11.31 | 11.03 | 11.22 | 11.14 | -1.46% | 61,164 |
| Jan 5, 2026 | 11.12 | 11.42 | 11.09 | 11.39 | 11.31 | -0.78% | 166,510 |
| Jan 2, 2026 | 11.80 | 11.80 | 11.42 | 11.48 | 11.40 | -5.23% | 72,185 |
| Dec 31, 2025 | 12.10 | 12.13 | 11.99 | 12.11 | 12.03 | -1.36% | 50,619 |
| Dec 30, 2025 | 12.16 | 12.30 | 12.09 | 12.28 | 12.19 | 0.43% | 12,495 |
| Dec 29, 2025 | 12.20 | 12.31 | 12.10 | 12.23 | 12.14 | 0.61% | 25,438 |
| Dec 26, 2025 | 12.27 | 12.27 | 12.13 | 12.16 | 12.07 | -1.26% | 2,079 |
| Dec 24, 2025 | 12.37 | 12.38 | 12.30 | 12.31 | 12.22 | -0.57% | 5,813 |
| Dec 23, 2025 | 12.57 | 12.59 | 12.37 | 12.38 | 12.29 | -2.29% | 3,252 |
| Dec 22, 2025 | 12.57 | 12.69 | 12.57 | 12.67 | 12.47 | -1.18% | 16,428 |
| Dec 19, 2025 | 12.93 | 12.93 | 12.71 | 12.82 | 12.62 | -1.56% | 119,285 |
| Dec 18, 2025 | 13.06 | 13.10 | 12.92 | 13.02 | 12.82 | -2.91% | 23,163 |
| Dec 17, 2025 | 12.86 | 13.49 | 12.86 | 13.42 | 13.20 | 3.56% | 122,066 |
| Dec 16, 2025 | 12.98 | 13.10 | 12.91 | 12.95 | 12.75 | 0.29% | 37,644 |
| Dec 15, 2025 | 12.63 | 12.93 | 12.60 | 12.92 | 12.71 | 1.54% | 9,666 |
| Dec 12, 2025 | 12.28 | 12.76 | 12.25 | 12.72 | 12.52 | 4.18% | 29,358 |
| Dec 11, 2025 | 12.23 | 12.40 | 12.20 | 12.21 | 12.02 | 1.61% | 30,243 |
| Dec 10, 2025 | 12.21 | 12.26 | 11.87 | 12.02 | 11.83 | -2.17% | 12,610 |
| Dec 9, 2025 | 12.43 | 12.45 | 12.25 | 12.28 | 12.09 | -0.72% | 7,490 |
| Dec 8, 2025 | 12.39 | 12.55 | 12.37 | 12.37 | 12.18 | -2.35% | 12,851 |
| Dec 5, 2025 | 12.64 | 12.72 | 12.41 | 12.67 | 12.47 | -0.61% | 33,268 |
| Dec 4, 2025 | 12.70 | 12.84 | 12.70 | 12.75 | 12.55 | 0.89% | 19,703 |
| Dec 3, 2025 | 12.73 | 12.94 | 12.60 | 12.64 | 12.44 | -1.03% | 16,041 |