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

NYSEARCA: TSXU · Real-Time Price · USD

31.55

+2.29 (7.83%)

At close: Mar 9, 2026, 4:00 PM EDT

31.75

+0.20 (0.63%)

After-hours: Mar 9, 2026, 5:21 PM EDT

TSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.48	31.66	28.43	31.55	31.55	7.83%	29,564
Mar 6, 2026	29.82	31.15	29.06	29.26	29.26	-7.06%	11,925
Mar 5, 2026	31.66	32.17	30.22	31.48	31.48	-0.78%	13,681
Mar 4, 2026	30.68	32.02	30.60	31.73	31.73	5.22%	17,239
Mar 3, 2026	30.00	30.44	29.04	30.16	30.16	-6.08%	21,363
Mar 2, 2026	30.87	32.39	30.79	32.11	32.11	-1.41%	36,270
Feb 27, 2026	32.11	32.99	31.87	32.57	32.57	-3.24%	10,795
Feb 26, 2026	35.61	35.61	32.59	33.66	33.66	-7.45%	20,954
Feb 25, 2026	36.47	36.71	36.26	36.37	36.37	1.68%	14,042
Feb 24, 2026	35.27	35.96	34.14	35.77	35.77	4.96%	21,403
Feb 23, 2026	34.00	34.45	33.43	34.08	34.08	0.18%	17,687
Feb 20, 2026	33.14	34.52	32.97	34.02	34.02	1.65%	15,963
Feb 19, 2026	32.99	33.74	32.73	33.47	33.47	-0.41%	9,032
Feb 18, 2026	32.73	34.25	32.73	33.61	33.61	1.53%	12,643
Feb 17, 2026	31.94	33.20	31.03	33.10	33.10	0.97%	17,497
Feb 13, 2026	33.18	33.73	32.78	32.78	32.78	-2.00%	27,401
Feb 12, 2026	35.59	35.66	33.33	33.45	33.45	-4.60%	11,081
Feb 11, 2026	35.38	35.82	34.03	35.06	35.06	2.87%	12,237
Feb 10, 2026	35.05	35.17	34.09	34.09	34.09	-0.85%	23,322
Feb 9, 2026	32.85	34.86	32.44	34.38	34.38	3.09%	29,164
Feb 6, 2026	30.27	33.35	30.14	33.35	33.35	14.68%	36,183
Feb 5, 2026	29.39	30.58	28.80	29.08	29.08	-1.69%	19,378
Feb 4, 2026	31.85	32.18	28.24	29.58	29.58	-12.07%	39,329
Feb 3, 2026	35.83	35.97	32.57	33.64	33.64	-4.32%	48,446
Feb 2, 2026	34.03	36.08	33.86	35.16	35.16	2.45%	44,746
Jan 30, 2026	36.63	36.63	34.13	34.32	34.32	-7.19%	33,356
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
Nov 17, 2025	30.32	31.08	29.64	30.14	29.44	-1.20%	10,951
Nov 14, 2025	28.84	31.51	28.49	30.50	29.79	-0.27%	19,573
Nov 13, 2025	31.61	32.26	30.01	30.58	29.87	-7.05%	13,602
Nov 12, 2025	32.78	35.91	32.05	32.90	32.14	4.98%	62,434
Nov 11, 2025	32.17	32.21	31.22	31.34	30.61	-4.48%	10,245
Nov 10, 2025	31.61	32.84	31.61	32.81	32.05	9.00%	11,759
Nov 7, 2025	30.00	30.10	28.47	30.10	29.40	-2.91%	14,979
Nov 6, 2025	33.26	33.26	30.81	31.00	30.28	-7.29%	22,208
Nov 5, 2025	33.75	34.40	33.31	33.44	32.67	2.30%	11,365
Nov 4, 2025	32.52	36.65	32.52	32.69	31.93	-7.06%	28,542
Nov 3, 2025	35.37	35.65	34.81	35.17	34.36	1.48%	17,442
Oct 31, 2025	35.82	35.82	34.06	34.66	33.85	-1.31%	22,380
Oct 30, 2025	37.16	37.16	34.95	35.12	34.30	-3.79%	15,958
Oct 29, 2025	36.33	36.71	35.47	36.50	35.65	4.97%	25,632
Oct 28, 2025	35.00	35.00	33.88	34.77	33.96	2.72%	17,854
Oct 27, 2025	33.83	33.85	32.90	33.85	33.06	4.45%	32,371
Oct 24, 2025	31.90	32.51	31.59	32.41	31.65	6.01%	7,529
Oct 23, 2025	29.56	30.75	29.56	30.57	29.86	3.32%	4,492
Oct 22, 2025	30.45	30.86	29.04	29.59	28.90	-3.74%	8,103
Oct 21, 2025	31.41	31.41	30.44	30.73	30.02	-2.56%	6,887
Oct 20, 2025	31.30	32.08	31.30	31.54	30.81	2.47%	7,446
Oct 17, 2025	30.66	31.18	29.96	30.78	30.07	-0.56%	15,644
Oct 16, 2025	31.81	31.91	30.55	30.96	30.24	-0.32%	8,720
Oct 15, 2025	30.51	31.42	30.20	31.06	30.34	7.23%	22,880
Oct 14, 2025	29.21	29.98	28.49	28.96	28.29	-3.49%	5,033