Direxion Daily TSM Bear 1X Shares TSMZ
7.99 USD +0.14 (+1.78%)
Regular-session close
8.00 +0.01 +0.13%
After hours · Nov 13, 4:01 PM ET
7.80 Day range 8.12
6.73 52-week range 13.59
- YTD
- -34.02%
- 1 year
- -39.61%
TSMZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.80 | 8.12 | 7.80 | 7.99 | +0.14 | +1.78% | 290,123 |
| Nov 12, 2026 | 8.07 | 8.07 | 7.74 | 7.85 | +0.13 | +1.68% | 264,500 |
| Nov 11, 2026 | 7.68 | 7.83 | 7.63 | 7.72 | -0.32 | -3.98% | 178,800 |
| Nov 10, 2026 | 8.23 | 8.23 | 7.98 | 8.04 | -0.16 | -1.95% | 478,300 |
| Nov 9, 2026 | 8.37 | 8.38 | 8.10 | 8.20 | -0.32 | -3.76% | 315,300 |
| Nov 6, 2026 | 8.38 | 8.70 | 8.37 | 8.52 | -0.59 | -6.48% | 149,900 |
| Nov 5, 2026 | 8.55 | 9.11 | 8.52 | 9.11 | +0.90 | +10.96% | 319,100 |
| Nov 4, 2026 | 8.10 | 8.26 | 7.91 | 8.21 | +0.18 | +2.24% | 172,200 |
| Nov 3, 2026 | 8.02 | 8.04 | 7.95 | 8.03 | -0.11 | -1.35% | 132,100 |
| Nov 2, 2026 | 7.86 | 8.14 | 7.84 | 8.14 | +0.14 | +1.75% | 165,300 |
| Oct 30, 2026 | 7.86 | 8.08 | 7.79 | 8.00 | +0.46 | +6.10% | 236,500 |
| Oct 29, 2026 | 7.51 | 7.59 | 7.47 | 7.54 | +0.13 | +1.75% | 112,100 |
| Oct 28, 2026 | 7.42 | 7.44 | 7.39 | 7.41 | -0.03 | -0.40% | 236,800 |
| Oct 27, 2026 | 7.60 | 7.60 | 7.42 | 7.44 | -0.23 | -3.00% | 122,500 |
| Oct 26, 2026 | 7.76 | 7.76 | 7.60 | 7.67 | -0.13 | -1.67% | 103,200 |
| Oct 23, 2026 | 7.87 | 7.87 | 7.74 | 7.80 | -0.09 | -1.14% | 94,400 |
| Oct 22, 2026 | 7.77 | 7.93 | 7.74 | 7.89 | +0.34 | +4.50% | 156,300 |
| Oct 21, 2026 | 7.51 | 7.68 | 7.50 | 7.55 | -0.12 | -1.56% | 100,600 |
| Oct 20, 2026 | 7.81 | 7.83 | 7.62 | 7.67 | -0.09 | -1.16% | 178,700 |
| Oct 19, 2026 | 7.74 | 7.84 | 7.64 | 7.76 | -0.14 | -1.77% | 102,400 |
| Oct 16, 2026 | 7.74 | 7.93 | 7.74 | 7.90 | +0.17 | +2.20% | 135,200 |
| Oct 15, 2026 | 7.85 | 7.99 | 7.71 | 7.73 | +0.15 | +1.98% | 264,600 |
| Oct 14, 2026 | 7.44 | 7.62 | 7.44 | 7.58 | +0.24 | +3.27% | 77,600 |
| Oct 13, 2026 | 7.45 | 7.46 | 7.34 | 7.34 | 0.00 | 0.00% | 56,000 |
| Oct 12, 2026 | 7.26 | 7.34 | 7.24 | 7.34 | +0.12 | +1.66% | 70,000 |
| Oct 9, 2026 | 7.04 | 7.26 | 7.04 | 7.22 | +0.10 | +1.40% | 40,200 |
| Oct 8, 2026 | 7.01 | 7.18 | 6.93 | 7.12 | +0.19 | +2.74% | 151,700 |
| Oct 7, 2026 | 6.91 | 6.93 | 6.88 | 6.93 | +0.15 | +2.21% | 71,600 |
| Oct 6, 2026 | 6.74 | 6.78 | 6.74 | 6.78 | +0.05 | +0.74% | 92,100 |
| Oct 5, 2026 | 6.84 | 6.86 | 6.71 | 6.73 | -0.17 | -2.46% | 163,200 |
| Oct 2, 2026 | 7.02 | 7.05 | 6.89 | 6.90 | -0.23 | -3.23% | 115,000 |
| Oct 1, 2026 | 7.18 | 7.21 | 7.11 | 7.13 | -0.04 | -0.56% | 24,500 |
| Sep 30, 2026 | 7.17 | 7.18 | 7.09 | 7.17 | +0.01 | +0.14% | 159,500 |
| Sep 29, 2026 | 7.25 | 7.26 | 7.13 | 7.16 | -0.06 | -0.83% | 144,500 |
| Sep 28, 2026 | 7.30 | 7.37 | 7.19 | 7.22 | -0.02 | -0.28% | 107,500 |
| Sep 25, 2026 | 7.21 | 7.28 | 7.19 | 7.24 | -0.01 | -0.14% | 94,800 |
| Sep 24, 2026 | 7.40 | 7.40 | 7.23 | 7.25 | -0.07 | -0.96% | 49,700 |
| Sep 23, 2026 | 7.31 | 7.37 | 7.26 | 7.32 | +0.09 | +1.24% | 51,000 |
| Sep 22, 2026 | 7.38 | 7.38 | 7.23 | 7.23 | -0.19 | -2.56% | 55,400 |
| Sep 21, 2026 | 7.52 | 7.54 | 7.41 | 7.42 | -0.20 | -2.62% | 39,300 |
| Sep 18, 2026 | 7.64 | 7.69 | 7.60 | 7.62 | -0.06 | -0.78% | 123,700 |
| Sep 17, 2026 | 7.79 | 7.79 | 7.68 | 7.68 | -0.23 | -2.91% | 75,900 |
| Sep 16, 2026 | 7.91 | 7.97 | 7.87 | 7.91 | -0.08 | -1.00% | 109,300 |
| Sep 15, 2026 | 7.84 | 8.01 | 7.84 | 7.99 | +0.10 | +1.27% | 97,700 |
| Sep 14, 2026 | 7.96 | 7.96 | 7.82 | 7.89 | +0.24 | +3.14% | 185,200 |
| Sep 11, 2026 | 7.64 | 7.71 | 7.62 | 7.65 | -0.08 | -1.03% | 73,800 |
| Sep 10, 2026 | 7.73 | 7.80 | 7.66 | 7.73 | +0.12 | +1.58% | 170,400 |
| Sep 9, 2026 | 7.60 | 7.64 | 7.56 | 7.61 | +0.07 | +0.93% | 37,900 |
| Sep 8, 2026 | 7.58 | 7.64 | 7.47 | 7.54 | -0.18 | -2.33% | 64,500 |
| Sep 4, 2026 | 7.84 | 7.84 | 7.72 | 7.72 | -0.23 | -2.89% | 53,700 |
| Sep 3, 2026 | 8.03 | 8.11 | 7.94 | 7.95 | -0.03 | -0.38% | 82,500 |
| Sep 2, 2026 | 8.01 | 8.04 | 7.96 | 7.98 | -0.02 | -0.25% | 96,500 |
| Sep 1, 2026 | 7.95 | 8.04 | 7.93 | 8.00 | +0.04 | +0.50% | 138,800 |
| Aug 31, 2026 | 7.93 | 7.98 | 7.83 | 7.96 | +0.04 | +0.51% | 101,600 |
| Aug 28, 2026 | 7.76 | 7.93 | 7.75 | 7.92 | +0.17 | +2.19% | 58,800 |
| Aug 27, 2026 | 7.81 | 7.86 | 7.72 | 7.75 | -0.18 | -2.27% | 73,600 |
| Aug 26, 2026 | 7.90 | 7.99 | 7.89 | 7.93 | -0.01 | -0.13% | 74,500 |
| Aug 25, 2026 | 7.92 | 7.99 | 7.91 | 7.94 | -0.14 | -1.73% | 51,400 |
| Aug 24, 2026 | 8.01 | 8.16 | 8.01 | 8.08 | +0.16 | +2.02% | 87,200 |
| Aug 21, 2026 | 7.82 | 7.95 | 7.82 | 7.92 | -0.04 | -0.50% | 67,900 |
| Aug 20, 2026 | 8.00 | 8.03 | 7.96 | 7.96 | -0.07 | -0.87% | 72,700 |
| Aug 19, 2026 | 7.95 | 8.11 | 7.95 | 8.03 | +0.02 | +0.25% | 99,200 |
| Aug 18, 2026 | 7.96 | 8.05 | 7.91 | 8.01 | +0.31 | +4.03% | 77,500 |
| Aug 17, 2026 | 7.70 | 7.75 | 7.61 | 7.70 | -0.08 | -1.03% | 63,600 |
| Aug 14, 2026 | 7.78 | 7.81 | 7.75 | 7.78 | +0.09 | +1.17% | 47,800 |
65 days, newest first. Daily bars as drawn on the TSMZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.