Direxion Daily TSM Bull 2X Shares TSMX
65.54 USD -2.26 (-3.33%)
Regular-session close
63.94 -1.60 -2.44%
After hours · Nov 13, 7:35 PM ET
63.08 Day range 68.53
41.55 52-week range 104.77
- YTD
- +32.73%
- 1 year
- +41.68%
TSMX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 68.50 | 68.53 | 63.08 | 65.54 | -2.30 | -3.39% | 498,316 |
| Nov 12, 2026 | 63.66 | 69.82 | 63.63 | 67.84 | -2.44 | -3.47% | 512,800 |
| Nov 11, 2026 | 71.17 | 71.57 | 68.40 | 70.28 | +5.28 | +8.12% | 571,600 |
| Nov 10, 2026 | 62.21 | 66.12 | 62.00 | 65.00 | +2.43 | +3.88% | 437,000 |
| Nov 9, 2026 | 60.44 | 64.20 | 59.90 | 62.57 | +4.21 | +7.21% | 640,400 |
| Nov 6, 2026 | 59.96 | 59.96 | 56.24 | 58.36 | +6.80 | +13.19% | 930,800 |
| Nov 5, 2026 | 60.46 | 61.04 | 51.24 | 51.56 | -14.53 | -21.99% | 1,439,300 |
| Nov 4, 2026 | 67.86 | 71.14 | 64.86 | 66.09 | -3.00 | -4.34% | 527,800 |
| Nov 3, 2026 | 69.21 | 70.42 | 68.73 | 69.09 | +1.94 | +2.89% | 265,700 |
| Nov 2, 2026 | 72.25 | 72.66 | 67.10 | 67.15 | -2.70 | -3.87% | 439,200 |
| Oct 30, 2026 | 72.75 | 74.25 | 67.67 | 69.85 | -9.34 | -11.79% | 969,200 |
| Oct 29, 2026 | 79.39 | 80.89 | 78.12 | 79.19 | -3.15 | -3.83% | 339,100 |
| Oct 28, 2026 | 81.86 | 82.65 | 81.24 | 82.34 | +1.09 | +1.34% | 327,900 |
| Oct 27, 2026 | 77.64 | 81.81 | 77.55 | 81.25 | +4.44 | +5.78% | 313,400 |
| Oct 26, 2026 | 74.70 | 78.30 | 74.52 | 76.81 | +2.43 | +3.27% | 335,100 |
| Oct 23, 2026 | 72.75 | 75.64 | 72.20 | 74.38 | +1.85 | +2.55% | 264,700 |
| Oct 22, 2026 | 75.23 | 76.10 | 71.88 | 72.53 | -7.25 | -9.09% | 556,000 |
| Oct 21, 2026 | 80.13 | 81.00 | 76.92 | 79.78 | +2.28 | +2.94% | 446,600 |
| Oct 20, 2026 | 74.28 | 78.50 | 74.00 | 77.50 | +1.87 | +2.47% | 434,000 |
| Oct 19, 2026 | 76.34 | 78.09 | 74.05 | 75.63 | +2.54 | +3.48% | 602,600 |
| Oct 16, 2026 | 76.22 | 76.31 | 72.34 | 73.09 | -3.60 | -4.69% | 627,600 |
| Oct 15, 2026 | 74.04 | 77.05 | 71.05 | 76.69 | -2.95 | -3.70% | 1,653,400 |
| Oct 14, 2026 | 82.14 | 83.50 | 78.73 | 79.64 | -5.42 | -6.37% | 882,300 |
| Oct 13, 2026 | 83.14 | 85.41 | 82.29 | 85.06 | -0.08 | -0.09% | 548,800 |
| Oct 12, 2026 | 88.80 | 88.80 | 85.07 | 85.14 | -3.44 | -3.88% | 389,600 |
| Oct 9, 2026 | 92.72 | 92.72 | 87.20 | 88.58 | -1.92 | -2.12% | 456,000 |
| Oct 8, 2026 | 93.96 | 95.80 | 88.35 | 90.50 | -5.88 | -6.10% | 676,600 |
| Oct 7, 2026 | 96.68 | 97.62 | 95.98 | 96.38 | -4.14 | -4.12% | 551,300 |
| Oct 6, 2026 | 101.38 | 102.00 | 100.16 | 100.52 | -1.63 | -1.60% | 669,800 |
| Oct 5, 2026 | 98.76 | 102.62 | 98.19 | 102.15 | +5.33 | +5.51% | 719,000 |
| Oct 2, 2026 | 93.73 | 97.39 | 93.29 | 96.82 | +5.34 | +5.84% | 528,800 |
| Oct 1, 2026 | 90.74 | 91.80 | 89.20 | 91.48 | +1.29 | +1.43% | 281,000 |
| Sep 30, 2026 | 90.73 | 92.50 | 89.75 | 90.19 | -0.44 | -0.49% | 391,700 |
| Sep 29, 2026 | 88.88 | 91.47 | 86.80 | 90.63 | +1.72 | +1.93% | 360,900 |
| Sep 28, 2026 | 87.44 | 89.83 | 85.19 | 88.91 | +0.80 | +0.91% | 389,200 |
| Sep 25, 2026 | 88.98 | 89.75 | 87.48 | 88.11 | -0.25 | -0.28% | 263,000 |
| Sep 24, 2026 | 84.64 | 88.85 | 84.31 | 88.36 | +1.76 | +2.03% | 329,900 |
| Sep 23, 2026 | 87.74 | 88.26 | 85.20 | 86.60 | -2.18 | -2.46% | 342,800 |
| Sep 22, 2026 | 85.00 | 89.02 | 84.67 | 88.78 | +2.34 | +2.71% | 494,200 |
| Sep 21, 2026 | 84.96 | 86.66 | 83.46 | 86.44 | +4.28 | +5.21% | 588,500 |
| Sep 18, 2026 | 80.78 | 82.51 | 80.39 | 82.16 | +1.27 | +1.57% | 279,700 |
| Sep 17, 2026 | 78.49 | 80.95 | 78.49 | 80.89 | +4.60 | +6.03% | 383,500 |
| Sep 16, 2026 | 76.50 | 77.15 | 75.06 | 76.29 | +1.65 | +2.21% | 285,600 |
| Sep 15, 2026 | 77.50 | 77.50 | 74.30 | 74.64 | -1.80 | -2.35% | 393,900 |
| Sep 14, 2026 | 75.74 | 78.62 | 75.26 | 76.44 | -5.62 | -6.85% | 501,100 |
| Sep 11, 2026 | 81.51 | 82.79 | 80.49 | 82.06 | +1.88 | +2.34% | 277,100 |
| Sep 10, 2026 | 79.56 | 81.78 | 78.65 | 80.18 | -2.84 | -3.42% | 511,000 |
| Sep 9, 2026 | 82.80 | 84.50 | 81.69 | 83.02 | -1.41 | -1.67% | 301,200 |
| Sep 8, 2026 | 84.00 | 86.26 | 82.36 | 84.43 | +3.93 | +4.88% | 948,600 |
| Sep 4, 2026 | 77.73 | 80.70 | 77.14 | 80.50 | +4.17 | +5.46% | 571,400 |
| Sep 3, 2026 | 75.00 | 76.34 | 73.08 | 76.33 | +0.39 | +0.51% | 389,600 |
| Sep 2, 2026 | 75.00 | 76.01 | 74.25 | 75.94 | +0.73 | +0.97% | 232,000 |
| Sep 1, 2026 | 76.67 | 76.80 | 74.61 | 75.21 | -0.49 | -0.65% | 421,100 |
| Aug 31, 2026 | 76.37 | 78.79 | 75.60 | 75.70 | -1.05 | -1.37% | 256,100 |
| Aug 28, 2026 | 80.21 | 80.95 | 76.63 | 76.75 | -3.72 | -4.62% | 339,200 |
| Aug 27, 2026 | 78.69 | 81.20 | 77.88 | 80.47 | +3.60 | +4.68% | 514,000 |
| Aug 26, 2026 | 76.90 | 77.96 | 75.78 | 76.87 | +0.14 | +0.18% | 201,400 |
| Aug 25, 2026 | 75.85 | 77.63 | 75.61 | 76.73 | +2.63 | +3.55% | 254,600 |
| Aug 24, 2026 | 75.50 | 75.60 | 72.36 | 74.10 | -3.37 | -4.35% | 389,700 |
| Aug 21, 2026 | 78.60 | 79.80 | 76.69 | 77.47 | +1.07 | +1.40% | 269,100 |
| Aug 20, 2026 | 73.84 | 77.09 | 73.71 | 76.40 | +1.17 | +1.56% | 446,000 |
| Aug 19, 2026 | 77.56 | 77.58 | 73.54 | 75.23 | -0.56 | -0.74% | 331,700 |
| Aug 18, 2026 | 77.00 | 77.93 | 74.58 | 75.79 | -6.58 | -7.99% | 628,600 |
| Aug 17, 2026 | 81.89 | 84.08 | 80.75 | 82.37 | +1.77 | +2.20% | 770,600 |
| Aug 14, 2026 | 81.96 | 81.96 | 79.83 | 80.60 | -1.71 | -2.08% | 524,500 |
65 days, newest first. Daily bars as drawn on the TSMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.