Skip to main content
Direxion Daily Semiconductors Top 5 Bear 2X ETF (TSXD)
NYSEARCA: TSXD · Real-Time Price · USD
11.23
+0.56 (5.22%)
At close: Apr 28, 2026, 4:00 PM EDT
11.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TSXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.4011.5011.0011.17-4.69%26,130
Apr 27, 202610.6210.8710.5410.6710.67-1.78%20,463
Apr 24, 202611.0811.2910.7310.8610.86-6.11%18,415
Apr 23, 202611.4111.8211.2611.5711.572.56%19,490
Apr 22, 202611.8412.2011.2811.2811.28-7.92%14,179
Apr 21, 202612.0712.3412.0712.2512.250.67%3,420
Apr 20, 202612.0112.4212.0112.1712.171.25%6,701
Apr 17, 202612.0012.1411.9212.0212.02-3.49%14,350
Apr 16, 202612.9614.4512.2312.4612.463.28%3,675
Apr 15, 202612.2812.5312.0612.0612.060.08%20,986
Apr 14, 202612.5812.7312.0512.0512.05-2.82%8,082
Apr 13, 202613.3513.5012.4012.4012.40-6.12%34,455
Apr 10, 202613.3513.3812.8913.2113.21-4.12%36,608
Apr 9, 202614.0314.2913.7713.7813.77-3.29%8,850
Apr 8, 202615.2515.2513.9214.2414.24-11.64%5,859
Apr 7, 202616.4417.0316.1216.1216.12-3.00%565
Apr 6, 202616.6517.3316.4716.6216.62-0.84%4,923
Apr 2, 202617.4517.8316.7316.7616.761.35%6,818
Apr 1, 202616.5516.8416.1416.5416.53-5.97%7,512
Mar 31, 202619.2320.3817.5517.5817.58-10.76%26,957
Mar 30, 202618.7919.9218.7419.7019.708.08%20,838
Mar 27, 202617.9818.2317.8818.2318.232.68%10,375
Mar 26, 202616.5017.7616.5017.7617.769.76%2,398
Mar 25, 202616.3516.3516.1816.1816.180.07%216
Mar 24, 202617.0017.0016.1616.1616.16-0.12%2,868
Mar 23, 202615.5516.1815.5516.1816.10-3.53%7,909
Mar 20, 202615.8716.7815.8716.7816.696.06%689
Mar 19, 202616.7716.7715.8215.8215.74-1.13%796
Mar 18, 202615.7416.0015.7416.0015.922.08%1,767
Mar 17, 202615.6815.7215.6715.6715.59-0.58%1,554
Mar 16, 202616.0816.0815.4315.7615.69-2.96%2,735
Mar 13, 202616.2516.2516.2516.2516.163.21%249
Mar 12, 202615.3215.7515.3215.7415.665.73%25,035
Mar 11, 202614.6814.8914.6814.8914.810.11%326
Mar 10, 202615.0115.2014.8714.8714.80-2.66%1,698
Mar 9, 202616.7816.7815.2815.2815.20-7.89%2,683
Mar 6, 202616.7016.7016.5916.5916.507.06%251
Mar 5, 202615.3415.4915.3415.4915.420.76%443
Mar 4, 202615.7415.7415.3815.3815.30-5.08%722
Mar 3, 202616.4816.5516.0416.2016.126.59%6,954
Mar 2, 202615.8915.8915.2015.2015.120.64%4,283
Feb 27, 202616.0316.0314.8615.1015.033.23%7,372
Feb 26, 202614.5414.9114.5414.6314.567.75%5,847
Feb 25, 202613.5613.5813.5613.5813.51-1.74%402
Feb 24, 202614.0514.0513.7413.8213.75-4.25%24,393
Feb 23, 202614.5014.7614.4314.4314.363.44%6,295
Feb 20, 202614.5014.6413.9513.9513.88-5.52%1,441
Feb 19, 202614.7214.7714.7214.7714.690.36%489
Feb 18, 202614.7514.8214.4614.7114.64-1.90%16,841
Feb 17, 202615.0015.0015.0015.0014.92-0.68%415
Feb 13, 202615.1015.1015.1015.1015.031.94%24
Feb 12, 202614.8114.8114.8114.8114.744.72%352
Feb 11, 202613.9414.1413.9414.1414.07-2.86%474
Feb 10, 202614.1114.5614.1114.5614.490.74%1,653
Feb 9, 202614.2914.4514.2914.4514.38-4.52%731
Feb 6, 202615.8815.8815.1415.1415.06-13.34%3,128
Feb 5, 202617.5017.5716.4817.4717.381.97%4,419
Feb 4, 202616.2417.7816.2417.1317.0511.68%3,649
Feb 3, 202615.3015.8714.9515.3415.264.87%3,270
Feb 2, 202614.9614.9614.3114.6314.55-2.10%1,925
Jan 30, 202614.6014.9414.6014.9414.874.69%840
Jan 29, 202614.4615.1914.2714.2714.20-0.40%1,700
Jan 28, 202614.0014.7214.0014.3314.26-0.22%5,249
Jan 27, 202614.6014.6014.2414.3614.29-3.37%4,125
Jan 26, 202614.9115.0414.7514.8614.790.55%2,143
Jan 23, 202614.9315.0714.7514.7814.71-1.72%6,367
Jan 22, 202615.0515.2214.8615.0414.96-1.74%2,981
Jan 21, 202615.7415.8815.0015.3015.23-4.90%12,216
Jan 20, 202615.5916.0915.5516.0916.016.61%11,736
Jan 16, 202615.0015.1315.0015.0915.02-2.41%2,221
Jan 15, 202615.1015.4714.8515.4715.39-6.25%5,343
Jan 14, 202616.4616.6916.4616.5016.412.49%3,223
Jan 13, 202616.1016.1016.1016.1016.02-1.98%84
Jan 12, 202616.7216.7216.3316.4216.34-3.02%836
Jan 9, 202617.3517.3516.9216.9316.85-4.61%902
Jan 8, 202617.7517.7517.7517.7517.664.36%126
Jan 7, 202616.7617.0116.7617.0116.922.05%1,715
Jan 6, 202616.5416.7416.3416.6716.58-0.04%3,088
Jan 5, 202616.1416.6716.1416.6716.59-1.37%2,172
Jan 2, 202617.3017.3016.4516.9016.82-7.71%5,404
Dec 31, 202518.1218.3218.1218.3218.230.25%5,976
Dec 30, 202518.4118.4118.0318.2718.180.05%402
Dec 29, 202518.3518.3818.2618.2618.171.32%446
Dec 26, 202518.0218.0218.0218.0217.93-1.42%6
Dec 24, 202518.2818.2818.2818.2818.19-0.38%360
Dec 23, 202518.4318.4318.3518.3518.26-3.74%1,567
Dec 22, 202519.0619.1019.0619.0618.78-1.59%1,456
Dec 19, 202519.3719.3719.3719.3719.08-6.51%643
Dec 18, 202520.5920.7220.2220.7220.41-4.00%1,241
Dec 17, 202521.3821.6221.3821.5921.279.65%1,050
Dec 16, 202519.7119.7119.6919.6919.39-0.52%935
Dec 15, 202518.9519.7918.7119.7919.492.74%1,781
Dec 12, 202519.1619.2619.1119.2618.9710.92%908
Dec 11, 202517.3617.3617.3617.3617.111.87%204
Dec 10, 202517.5717.5717.0517.0516.79-1.62%274
Dec 9, 202517.3917.3917.3317.3317.07-0.73%190
Dec 8, 202517.6217.6617.4617.4617.20-3.69%1,239
Dec 5, 202518.0318.1218.0318.1217.85-0.96%160
Dec 4, 202518.2618.3018.2218.3018.031.41%932
Dec 3, 202518.2718.2718.0418.0417.78-1.83%243