Skip to main content
Direxion Daily Semiconductors Top 5 Bear 2X ETF (TSXD)
NYSEARCA: TSXD · Real-Time Price · USD
16.70
+1.21 (7.80%)
Mar 6, 2026, 4:00 PM EST - Market closed

TSXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.3415.4915.3415.4915.490.76%443
Mar 4, 202615.7415.7415.3815.3815.37-5.08%722
Mar 3, 202616.4816.5516.0416.2016.206.59%6,954
Mar 2, 202615.8915.8915.2015.2015.200.64%4,283
Feb 27, 202616.0316.0314.8615.1015.103.23%7,372
Feb 26, 202614.5414.9114.5414.6314.637.75%5,847
Feb 25, 202613.5613.5813.5613.5813.58-1.74%402
Feb 24, 202614.0514.0513.7413.8213.82-4.25%24,393
Feb 23, 202614.5014.7614.4314.4314.433.44%6,295
Feb 20, 202614.5014.6413.9513.9513.95-5.52%1,441
Feb 19, 202614.7214.7714.7214.7714.760.36%489
Feb 18, 202614.7514.8214.4614.7114.71-1.90%16,841
Feb 17, 202615.0015.0015.0015.0015.00-0.68%415
Feb 13, 202615.1015.1015.1015.1015.101.94%24
Feb 12, 202614.8114.8114.8114.8114.814.72%352
Feb 11, 202613.9414.1413.9414.1414.14-2.86%474
Feb 10, 202614.1114.5614.1114.5614.560.74%1,653
Feb 9, 202614.2914.4514.2914.4514.45-4.52%731
Feb 6, 202615.8815.8815.1415.1415.14-13.34%3,128
Feb 5, 202617.5017.5716.4817.4717.471.97%4,419
Feb 4, 202616.2417.7816.2417.1317.1311.68%3,649
Feb 3, 202615.3015.8714.9515.3415.344.87%3,270
Feb 2, 202614.9614.9614.3114.6314.63-2.10%1,925
Jan 30, 202614.6014.9414.6014.9414.944.69%840
Jan 29, 202614.4615.1914.2714.2714.27-0.40%1,700
Jan 28, 202614.0014.7214.0014.3314.33-0.22%5,249
Jan 27, 202614.6014.6014.2414.3614.36-3.37%4,125
Jan 26, 202614.9115.0414.7514.8614.860.55%2,143
Jan 23, 202614.9315.0714.7514.7814.78-1.72%6,367
Jan 22, 202615.0515.2214.8615.0415.04-1.74%2,981
Jan 21, 202615.7415.8815.0015.3015.30-4.90%12,216
Jan 20, 202615.5916.0915.5516.0916.096.61%11,726
Jan 16, 202615.0015.1315.0015.0915.09-2.41%2,221
Jan 15, 202615.1015.4714.8515.4715.46-6.25%5,343
Jan 14, 202616.4616.6916.4616.5016.502.49%3,223
Jan 13, 202616.1016.1016.1016.1016.09-1.98%84
Jan 12, 202616.7216.7216.3316.4216.42-3.02%836
Jan 9, 202617.3517.3516.9216.9316.93-4.61%902
Jan 8, 202617.7517.7517.7517.7517.754.36%126
Jan 7, 202616.7617.0116.7617.0117.012.05%1,715
Jan 6, 202616.5416.7416.3416.6716.67-0.04%3,088
Jan 5, 202616.1416.6716.1416.6716.67-1.37%2,172
Jan 2, 202617.3017.3016.4516.9016.90-7.71%5,404
Dec 31, 202518.1218.3218.1218.3218.320.25%5,976
Dec 30, 202518.4118.4118.0318.2718.270.05%402
Dec 29, 202518.3518.3818.2618.2618.261.32%446
Dec 26, 202518.0218.0218.0218.0218.02-1.42%6
Dec 24, 202518.2818.2818.2818.2818.28-0.38%360
Dec 23, 202518.4318.4318.3518.3518.35-3.74%1,567
Dec 22, 202519.0619.1019.0619.0618.87-1.59%1,456
Dec 19, 202519.3719.3719.3719.3719.18-6.51%643
Dec 18, 202520.5920.7220.2220.7220.52-4.00%1,241
Dec 17, 202521.3821.6221.3821.5921.379.65%1,050
Dec 16, 202519.7119.7119.6919.6919.49-0.52%935
Dec 15, 202518.9519.7918.7119.7919.592.74%1,781
Dec 12, 202519.1619.2619.1119.2619.0710.92%908
Dec 11, 202517.3617.3617.3617.3617.191.87%204
Dec 10, 202517.5717.5717.0517.0516.88-1.62%274
Dec 9, 202517.3917.3917.3317.3317.15-0.73%190
Dec 8, 202517.6217.6617.4617.4617.28-3.69%1,239
Dec 5, 202518.0318.1218.0318.1217.94-0.96%160
Dec 4, 202518.2618.3018.2218.3018.121.41%932
Dec 3, 202518.2718.2718.0418.0417.86-1.83%243
Dec 2, 202518.3918.3918.2918.3818.20-0.26%691
Dec 1, 202518.4318.4318.4318.4318.25-0.48%28
Nov 28, 202518.5218.5218.5218.5218.33-0.91%104
Nov 26, 202519.0619.0618.6818.6918.50-5.76%1,208
Nov 25, 202519.8319.8319.8319.8319.631.59%37
Nov 24, 202520.5021.0819.5219.5219.32-10.22%1,352
Nov 21, 202521.7922.6521.7421.7421.523.31%1,722
Nov 20, 202518.1821.0418.1421.0420.839.03%4,110
Nov 19, 202519.2519.8119.2519.3019.11-2.86%10,819
Nov 18, 202519.6820.4419.4819.8719.674.03%3,475
Nov 17, 202518.7319.3718.7319.1018.911.87%2,052
Nov 14, 202519.9121.8918.3418.7518.56-0.26%15,479
Nov 13, 202518.0218.8017.9018.8018.616.58%2,851
Nov 12, 202517.5317.7317.1017.6417.46-5.27%1,814
Nov 11, 202518.5318.6817.9218.6218.434.58%1,765
Nov 10, 202517.3618.2617.3617.8017.63-7.73%2,042
Nov 7, 202519.4120.2719.2419.2919.102.63%2,766
Nov 6, 202518.7918.8018.5518.8018.617.14%1,109
Nov 5, 202517.9318.0017.1817.5517.37-2.09%2,826
Nov 4, 202517.7017.9217.0217.9217.747.04%4,149
Nov 3, 202516.6516.7416.5516.7416.58-1.38%1,561
Oct 31, 202516.4917.2216.4916.9816.811.31%2,547
Oct 30, 202516.5716.8416.1016.7616.593.32%1,678
Oct 29, 202515.9116.2515.9116.2216.06-4.53%1,115
Oct 28, 202517.1617.2616.8916.9916.82-2.55%1,133
Oct 27, 202517.6817.7417.4417.4417.26-4.51%1,126
Oct 24, 202518.4818.4818.2618.2618.08-5.97%1,136
Oct 23, 202519.6019.6019.3419.4219.22-3.29%1,401
Oct 22, 202520.1620.6320.0820.0819.883.75%4,331
Oct 21, 202519.3319.5219.2419.3519.162.60%1,418
Oct 20, 202518.2718.8618.2518.8618.67-2.46%5,411
Oct 17, 202519.1919.6519.0219.3419.140.58%27,374
Oct 16, 202518.8819.3418.8819.2219.030.38%15,032
Oct 15, 202519.1219.1519.1219.1518.96-7.41%454
Oct 14, 202520.8020.8120.6820.6820.483.62%8,244
Oct 13, 202520.1420.6019.9619.9619.76-9.75%8,784
Oct 10, 202519.9522.1219.9522.1221.9011.81%1,752