TSLS Historical Prices
Direxion Shares ETF Trust Direxion Daily TSLA Bear 1X ETF · daily open, high, low, close & volume
Trading days
250
Period high
69.83
Period low
46.20
Period change
+3.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 53.00 | 53.58 | 51.58 | 52.39 | +3.27% | 414,249 |
| Nov 3, 2026 | 49.75 | 50.87 | 49.75 | 50.73 | +1.42% | 138,411 |
| Nov 2, 2026 | 49.98 | 50.73 | 48.70 | 50.02 | -0.97% | 199,936 |
| Oct 30, 2026 | 51.32 | 51.95 | 49.99 | 50.51 | +0.94% | 187,728 |
| Oct 29, 2026 | 49.67 | 50.32 | 49.59 | 50.04 | +0.34% | 108,823 |
| Oct 28, 2026 | 49.12 | 50.71 | 49.12 | 49.87 | +0.75% | 153,669 |
| Oct 27, 2026 | 50.71 | 51.00 | 49.38 | 49.50 | -4.05% | 242,542 |
| Oct 26, 2026 | 52.67 | 52.67 | 50.79 | 51.59 | -5.06% | 458,894 |
| Oct 23, 2026 | 54.36 | 55.39 | 53.68 | 54.34 | +0.56% | 152,291 |
| Oct 22, 2026 | 54.03 | 54.09 | 52.11 | 54.04 | +3.21% | 229,227 |
| Oct 21, 2026 | 53.00 | 53.21 | 52.09 | 52.36 | -3.41% | 241,783 |
| Oct 20, 2026 | 54.85 | 55.60 | 53.68 | 54.21 | -1.56% | 179,029 |
| Oct 19, 2026 | 56.72 | 57.23 | 54.85 | 55.07 | -3.77% | 199,982 |
| Oct 16, 2026 | 55.01 | 58.05 | 54.80 | 57.23 | +2.29% | 271,782 |
| Oct 15, 2026 | 56.24 | 57.05 | 55.83 | 55.95 | +1.32% | 93,858 |
| Oct 14, 2026 | 54.63 | 55.70 | 54.63 | 55.22 | +2.05% | 85,459 |
| Oct 13, 2026 | 54.63 | 54.64 | 53.85 | 54.11 | +0.73% | 98,549 |
| Oct 12, 2026 | 53.17 | 53.73 | 53.09 | 53.72 | +1.34% | 107,602 |
| Oct 9, 2026 | 53.19 | 53.44 | 52.20 | 53.01 | -1.98% | 229,193 |
| Oct 8, 2026 | 54.15 | 55.05 | 54.04 | 54.08 | +0.75% | 247,254 |
| Oct 7, 2026 | 53.56 | 54.15 | 53.09 | 53.68 | +0.79% | 160,905 |
| Oct 6, 2026 | 53.15 | 53.45 | 52.90 | 53.26 | -0.52% | 144,189 |
| Oct 5, 2026 | 55.13 | 55.53 | 53.15 | 53.54 | -2.16% | 170,947 |
| Oct 2, 2026 | 56.49 | 56.49 | 54.10 | 54.72 | -4.67% | 270,346 |
| Oct 1, 2026 | 57.04 | 57.40 | 56.46 | 57.40 | +0.35% | 124,698 |
| Sep 30, 2026 | 57.60 | 58.63 | 57.19 | 57.20 | -0.52% | 206,869 |
| Sep 29, 2026 | 56.80 | 57.66 | 56.73 | 57.50 | +1.27% | 119,187 |
| Sep 28, 2026 | 55.08 | 56.88 | 55.02 | 56.78 | +3.90% | 170,902 |
| Sep 25, 2026 | 52.88 | 55.22 | 52.65 | 54.65 | +1.75% | 243,951 |
| Sep 24, 2026 | 53.74 | 54.05 | 53.04 | 53.71 | +0.51% | 175,186 |
| Sep 23, 2026 | 53.40 | 53.75 | 52.53 | 53.44 | -0.34% | 179,881 |
| Sep 22, 2026 | 53.57 | 54.44 | 53.39 | 53.62 | -1.58% | 145,437 |
| Sep 21, 2026 | 55.10 | 55.12 | 54.08 | 54.48 | -3.09% | 384,159 |
| Sep 18, 2026 | 55.42 | 56.65 | 55.24 | 56.22 | +0.66% | 192,373 |
| Sep 17, 2026 | 55.66 | 56.23 | 54.64 | 55.85 | -2.19% | 359,209 |
| Sep 16, 2026 | 57.15 | 57.62 | 56.09 | 57.10 | -0.44% | 236,804 |
| Sep 15, 2026 | 57.04 | 57.75 | 56.50 | 57.35 | +0.58% | 548,789 |
| Sep 14, 2026 | 56.93 | 57.25 | 55.72 | 57.02 | +1.80% | 242,479 |
| Sep 11, 2026 | 56.30 | 56.52 | 55.55 | 56.01 | -0.44% | 167,517 |
| Sep 10, 2026 | 56.56 | 57.14 | 55.46 | 56.26 | +1.15% | 299,670 |
| Sep 9, 2026 | 55.50 | 55.66 | 54.53 | 55.62 | +0.09% | 246,798 |
| Sep 8, 2026 | 57.35 | 57.50 | 55.16 | 55.57 | -3.97% | 446,825 |
| Sep 4, 2026 | 56.69 | 58.22 | 56.34 | 57.87 | +6.05% | 485,588 |
| Sep 3, 2026 | 56.06 | 56.13 | 53.30 | 54.57 | -5.36% | 850,615 |
| Sep 2, 2026 | 57.24 | 58.81 | 57.23 | 57.66 | +2.91% | 181,609 |
| Aug 31, 2026 | 59.56 | 59.56 | 55.82 | 56.03 | -5.43% | 545,531 |
| Aug 28, 2026 | 57.95 | 59.80 | 57.60 | 59.25 | +1.78% | 222,479 |
| Aug 27, 2026 | 59.70 | 59.70 | 58.04 | 58.21 | -2.57% | 148,072 |
| Aug 26, 2026 | 59.90 | 60.26 | 58.73 | 59.75 | +1.29% | 233,225 |
| Aug 25, 2026 | 59.09 | 59.10 | 57.87 | 58.99 | -0.32% | 265,296 |
| Aug 24, 2026 | 57.00 | 59.24 | 57.00 | 59.18 | +3.79% | 226,288 |
| Aug 21, 2026 | 59.34 | 59.70 | 56.41 | 57.02 | -5.05% | 422,232 |
| Aug 20, 2026 | 59.93 | 61.03 | 59.70 | 60.05 | +1.73% | 176,089 |
| Aug 19, 2026 | 61.43 | 61.81 | 58.96 | 59.03 | -4.22% | 248,044 |
| Aug 18, 2026 | 62.27 | 62.67 | 61.00 | 61.63 | +0.77% | 211,458 |
| Aug 17, 2026 | 60.99 | 61.45 | 60.06 | 61.16 | +0.87% | 218,782 |
| Aug 14, 2026 | 60.56 | 61.84 | 59.05 | 60.63 | -0.62% | 348,701 |
| Aug 13, 2026 | 63.49 | 63.81 | 60.69 | 61.01 | -3.74% | 219,477 |
| Aug 12, 2026 | 62.02 | 64.10 | 61.92 | 63.38 | +1.55% | 192,374 |
| Aug 11, 2026 | 62.32 | 62.96 | 61.76 | 62.41 | -0.56% | 351,882 |
| Aug 10, 2026 | 63.55 | 63.55 | 62.56 | 62.76 | -0.70% | 166,953 |
| Aug 7, 2026 | 64.39 | 64.61 | 62.11 | 63.20 | -2.65% | 145,105 |
| Aug 6, 2026 | 65.39 | 65.74 | 64.29 | 64.92 | +0.65% | 205,024 |
| Aug 5, 2026 | 64.20 | 64.75 | 63.49 | 64.50 | +1.80% | 201,400 |
| Aug 4, 2026 | 64.08 | 64.72 | 62.98 | 63.36 | -1.71% | 210,570 |
| Aug 3, 2026 | 66.78 | 66.84 | 63.93 | 64.46 | -3.45% | 292,245 |
| Jul 31, 2026 | 67.11 | 68.73 | 65.85 | 66.77 | -0.74% | 469,145 |
| Jul 30, 2026 | 68.80 | 68.87 | 66.77 | 67.27 | -3.42% | 405,184 |
| Jul 29, 2026 | 67.54 | 69.83 | 67.37 | 69.65 | +2.82% | 271,622 |
| Jul 28, 2026 | 68.00 | 69.10 | 66.84 | 67.74 | +0.67% | 243,468 |
| Jul 27, 2026 | 66.41 | 68.25 | 65.61 | 67.29 | +1.26% | 299,871 |
| Jul 24, 2026 | 64.85 | 67.71 | 64.43 | 66.45 | +2.15% | 711,696 |
| Jul 23, 2026 | 61.80 | 65.61 | 61.63 | 65.05 | +14.65% | 1,082,066 |
| Jul 22, 2026 | 56.49 | 56.88 | 55.87 | 56.74 | +1.25% | 279,522 |
| Jul 21, 2026 | 57.38 | 57.41 | 55.23 | 56.04 | -2.44% | 291,752 |
| Jul 20, 2026 | 55.10 | 57.49 | 55.05 | 57.44 | +2.90% | 442,110 |
| Jul 17, 2026 | 55.74 | 56.30 | 55.14 | 55.82 | +2.69% | 452,978 |
| Jul 16, 2026 | 54.22 | 55.14 | 53.79 | 54.36 | +0.85% | 599,474 |
| Jul 15, 2026 | 53.06 | 54.38 | 52.33 | 53.90 | +0.48% | 640,285 |
| Jul 14, 2026 | 53.20 | 53.81 | 52.82 | 53.64 | -0.33% | 407,024 |
| Jul 13, 2026 | 52.51 | 54.23 | 52.49 | 53.82 | +3.17% | 376,875 |
| Jul 10, 2026 | 51.73 | 52.75 | 51.46 | 52.17 | -0.21% | 641,670 |
| Jul 9, 2026 | 54.08 | 54.35 | 52.09 | 52.28 | -3.15% | 386,255 |
| Jul 8, 2026 | 53.31 | 54.39 | 53.28 | 53.98 | +2.23% | 331,913 |
| Jul 7, 2026 | 51.05 | 52.91 | 50.83 | 52.80 | +4.08% | 436,351 |
| Jul 6, 2026 | 53.93 | 54.75 | 50.71 | 50.73 | -6.81% | 513,139 |
| Jul 2, 2026 | 50.24 | 54.84 | 49.76 | 54.44 | +7.70% | 576,190 |
| Jul 1, 2026 | 51.00 | 51.30 | 49.65 | 50.55 | -1.17% | 854,033 |
| Jun 30, 2026 | 52.92 | 52.92 | 50.63 | 51.15 | -2.03% | 1,316,915 |
| Jun 29, 2026 | 56.89 | 57.02 | 52.00 | 52.21 | -8.60% | 1,311,311 |
| Jun 26, 2026 | 58.47 | 58.69 | 55.80 | 57.12 | -0.97% | 775,637 |
| Jun 25, 2026 | 57.68 | 58.19 | 57.09 | 57.68 | +0.12% | 492,960 |
| Jun 24, 2026 | 56.94 | 57.94 | 56.28 | 57.61 | +1.62% | 581,528 |
| Jun 23, 2026 | 55.26 | 57.01 | 55.26 | 56.69 | +5.18% | 254,413 |
| Jun 22, 2026 | 55.19 | 55.39 | 52.60 | 53.90 | -1.12% | 1,045,674 |
| Jun 18, 2026 | 54.79 | 56.69 | 54.26 | 54.51 | -0.93% | 650,110 |
| Jun 17, 2026 | 54.35 | 55.35 | 53.80 | 55.02 | +2.04% | 655,016 |
| Jun 16, 2026 | 53.92 | 54.40 | 52.94 | 53.92 | +1.62% | 804,585 |
| Jun 15, 2026 | 52.90 | 53.59 | 52.49 | 53.06 | -1.12% | 857,344 |
| Jun 12, 2026 | 54.77 | 56.38 | 53.66 | 53.66 | -1.78% | 1,546,819 |
| Jun 11, 2026 | 56.26 | 57.43 | 54.49 | 54.63 | -4.47% | 853,711 |
| Jun 10, 2026 | 55.99 | 57.45 | 55.17 | 57.18 | +3.69% | 630,614 |
| Jun 9, 2026 | 53.30 | 56.74 | 52.35 | 55.15 | +2.99% | 502,489 |
| Jun 8, 2026 | 55.50 | 55.55 | 52.99 | 53.55 | -4.63% | 347,442 |
| Jun 5, 2026 | 52.33 | 56.40 | 51.89 | 56.15 | +6.73% | 240,597 |
| Jun 4, 2026 | 52.39 | 52.74 | 51.75 | 52.61 | +1.19% | 137,915 |
| Jun 3, 2026 | 52.57 | 52.83 | 50.77 | 51.99 | +0.10% | 274,031 |
| Jun 2, 2026 | 52.75 | 53.19 | 51.92 | 51.94 | -1.93% | 172,564 |
| Jun 1, 2026 | 51.48 | 52.98 | 51.34 | 52.96 | +4.56% | 198,247 |
| May 29, 2026 | 50.03 | 51.46 | 50.03 | 50.65 | +1.56% | 348,687 |
| May 28, 2026 | 50.29 | 50.52 | 49.69 | 49.87 | -0.40% | 403,225 |
| May 27, 2026 | 49.80 | 50.62 | 49.48 | 50.07 | -1.53% | 296,471 |
| May 26, 2026 | 51.23 | 51.72 | 50.68 | 50.85 | -1.82% | 258,849 |
| May 22, 2026 | 52.11 | 52.44 | 51.10 | 51.79 | -1.80% | 269,563 |
| May 21, 2026 | 52.23 | 53.36 | 51.59 | 52.74 | -0.11% | 583,342 |
| May 20, 2026 | 54.14 | 54.27 | 52.78 | 52.80 | -3.29% | 747,863 |
| May 19, 2026 | 54.78 | 55.95 | 54.41 | 54.59 | +1.51% | 420,993 |
| May 18, 2026 | 52.58 | 54.34 | 52.49 | 53.78 | +2.83% | 604,151 |
| May 15, 2026 | 50.95 | 52.31 | 50.95 | 52.30 | +4.77% | 277,237 |
| May 14, 2026 | 49.78 | 50.10 | 48.94 | 49.92 | +0.48% | 495,188 |
| May 13, 2026 | 50.61 | 51.43 | 48.71 | 49.68 | -2.66% | 942,608 |
| May 12, 2026 | 50.11 | 52.27 | 49.46 | 51.04 | +2.63% | 606,503 |
| May 11, 2026 | 52.47 | 53.16 | 49.25 | 49.73 | -3.88% | 1,481,119 |
| May 8, 2026 | 53.24 | 53.24 | 51.39 | 51.74 | -3.94% | 1,055,058 |
| May 7, 2026 | 54.45 | 55.20 | 53.31 | 53.86 | -3.29% | 494,847 |
| May 6, 2026 | 57.63 | 57.77 | 55.27 | 55.69 | -2.40% | 583,221 |
| May 5, 2026 | 56.14 | 57.09 | 55.24 | 57.06 | +0.81% | 344,529 |
| May 4, 2026 | 56.90 | 57.71 | 56.28 | 56.60 | -0.35% | 453,780 |
| May 1, 2026 | 58.05 | 58.49 | 55.78 | 56.80 | -2.41% | 1,132,126 |
| Apr 30, 2026 | 59.72 | 60.32 | 57.72 | 58.20 | -2.32% | 635,562 |
| Apr 29, 2026 | 59.35 | 59.99 | 59.05 | 59.58 | +0.83% | 658,888 |
| Apr 28, 2026 | 59.37 | 59.55 | 58.09 | 59.09 | +0.73% | 864,397 |
| Apr 27, 2026 | 59.86 | 60.95 | 58.31 | 58.66 | -0.63% | 1,268,910 |
| Apr 24, 2026 | 59.47 | 59.82 | 58.02 | 59.03 | -0.61% | 806,241 |
| Apr 23, 2026 | 59.11 | 60.14 | 57.68 | 59.39 | +3.50% | 1,603,654 |
| Apr 22, 2026 | 57.34 | 57.60 | 56.51 | 57.38 | -0.17% | 602,256 |
| Apr 21, 2026 | 56.61 | 57.62 | 56.41 | 57.48 | +1.55% | 744,501 |
| Apr 20, 2026 | 55.23 | 57.14 | 54.65 | 56.60 | +2.07% | 649,352 |
| Apr 17, 2026 | 56.17 | 56.74 | 54.21 | 55.45 | -2.99% | 908,862 |
| Apr 16, 2026 | 56.40 | 58.12 | 56.40 | 57.16 | +0.88% | 663,331 |
| Apr 15, 2026 | 61.07 | 61.59 | 56.25 | 56.66 | -7.64% | 1,405,665 |
| Apr 14, 2026 | 62.51 | 63.00 | 60.77 | 61.35 | -3.36% | 793,103 |
| Apr 13, 2026 | 63.85 | 64.21 | 62.77 | 63.48 | -0.98% | 823,590 |
| Apr 10, 2026 | 64.53 | 65.24 | 63.82 | 64.11 | -0.87% | 306,546 |
| Apr 9, 2026 | 65.12 | 66.23 | 64.05 | 64.67 | -0.66% | 1,090,792 |
| Apr 8, 2026 | 61.23 | 65.75 | 61.16 | 65.10 | +0.96% | 1,215,882 |
| Apr 7, 2026 | 64.50 | 66.12 | 64.22 | 64.48 | +1.78% | 547,065 |
| Apr 6, 2026 | 61.74 | 64.39 | 60.79 | 63.35 | +2.18% | 1,201,144 |
| Apr 2, 2026 | 61.40 | 62.22 | 60.50 | 62.00 | +5.51% | 1,356,530 |
| Apr 1, 2026 | 59.12 | 59.90 | 58.45 | 58.76 | -2.54% | 1,058,503 |
| Mar 31, 2026 | 62.10 | 62.11 | 60.01 | 60.29 | -4.60% | 1,238,230 |
| Mar 30, 2026 | 61.33 | 63.72 | 61.15 | 63.20 | +1.80% | 732,196 |
| Mar 27, 2026 | 60.84 | 62.42 | 60.74 | 62.08 | +2.87% | 735,888 |
| Mar 26, 2026 | 58.92 | 60.37 | 58.51 | 60.35 | +3.57% | 614,833 |
| Mar 25, 2026 | 57.63 | 58.36 | 56.68 | 58.27 | -0.68% | 642,139 |
| Mar 24, 2026 | 59.74 | 59.74 | 58.00 | 58.67 | -1.16% | 377,636 |
| Mar 23, 2026 | 60.68 | 60.68 | 58.60 | 59.36 | -3.48% | 613,947 |
| Mar 20, 2026 | 59.62 | 62.00 | 59.57 | 61.50 | +3.31% | 378,744 |
| Mar 19, 2026 | 58.55 | 59.72 | 58.55 | 59.53 | +3.21% | 435,442 |
| Mar 18, 2026 | 56.66 | 57.73 | 56.24 | 57.68 | +1.60% | 302,899 |
| Mar 17, 2026 | 57.25 | 57.58 | 56.66 | 56.77 | -0.91% | 94,358 |
| Mar 16, 2026 | 57.15 | 57.40 | 56.11 | 57.29 | -1.09% | 192,106 |
| Mar 13, 2026 | 56.89 | 58.09 | 56.61 | 57.92 | +1.03% | 404,496 |
| Mar 12, 2026 | 55.95 | 57.34 | 55.77 | 57.33 | +3.19% | 593,967 |
| Mar 11, 2026 | 56.29 | 56.29 | 54.34 | 55.56 | -2.17% | 952,697 |
| Mar 10, 2026 | 56.36 | 56.89 | 55.74 | 56.79 | -0.19% | 367,419 |
| Mar 9, 2026 | 58.10 | 59.38 | 56.45 | 56.90 | -0.52% | 5,063,769 |
| Mar 6, 2026 | 56.90 | 57.50 | 56.30 | 57.20 | +2.33% | 5,702,006 |
| Mar 5, 2026 | 56.40 | 56.70 | 55.40 | 55.90 | +0.18% | 9,965,921 |
| Mar 4, 2026 | 57.00 | 57.45 | 55.40 | 55.80 | -3.46% | 7,773,129 |
| Mar 3, 2026 | 57.50 | 58.80 | 57.20 | 57.80 | +2.66% | 9,592,919 |
| Mar 2, 2026 | 58.00 | 58.35 | 56.00 | 56.30 | -0.18% | 8,477,060 |
| Feb 27, 2026 | 56.30 | 56.90 | 55.70 | 56.40 | +1.62% | 5,041,103 |
| Feb 26, 2026 | 54.70 | 56.10 | 54.40 | 55.50 | +2.21% | 6,429,553 |
| Feb 25, 2026 | 55.00 | 55.00 | 53.90 | 54.30 | -1.99% | 4,939,440 |
| Feb 24, 2026 | 56.80 | 57.00 | 55.10 | 55.40 | -2.46% | 5,931,448 |
| Feb 23, 2026 | 55.70 | 57.50 | 55.70 | 56.80 | +3.27% | 6,826,161 |
| Feb 20, 2026 | 55.70 | 55.90 | 54.70 | 55.00 | -0.18% | 5,980,793 |
| Feb 19, 2026 | 55.70 | 56.10 | 54.60 | 55.10 | +0.09% | 5,603,834 |
| Feb 18, 2026 | 55.20 | 55.34 | 54.30 | 55.05 | -0.27% | 4,970,876 |
| Feb 17, 2026 | 55.00 | 56.50 | 54.80 | 55.20 | +1.47% | 6,742,184 |
| Feb 13, 2026 | 54.80 | 55.20 | 53.40 | 54.40 | +0.00% | 5,098,316 |
| Feb 12, 2026 | 52.60 | 54.70 | 51.90 | 54.40 | +2.93% | 6,401,265 |
| Feb 11, 2026 | 52.90 | 54.00 | 51.91 | 52.85 | -0.84% | 5,715,423 |
| Feb 10, 2026 | 54.20 | 54.30 | 53.00 | 53.30 | -1.84% | 7,063,392 |
| Feb 9, 2026 | 55.30 | 55.70 | 53.70 | 54.30 | -1.45% | 6,414,180 |
| Feb 6, 2026 | 56.60 | 57.00 | 54.60 | 55.10 | -3.50% | 6,210,358 |
| Feb 5, 2026 | 57.10 | 58.40 | 56.40 | 57.10 | +2.33% | 9,757,877 |
| Feb 4, 2026 | 54.00 | 56.70 | 53.50 | 55.80 | +3.72% | 8,548,578 |
| Feb 3, 2026 | 53.50 | 54.90 | 52.95 | 53.80 | +0.00% | 7,113,311 |
| Feb 2, 2026 | 53.90 | 54.70 | 53.10 | 53.80 | +1.89% | 6,191,403 |
| Jan 30, 2026 | 53.60 | 53.75 | 51.50 | 52.80 | -3.30% | 7,644,620 |
| Jan 29, 2026 | 52.00 | 54.78 | 51.70 | 54.60 | +3.61% | 8,251,362 |
| Jan 28, 2026 | 52.70 | 52.90 | 51.89 | 52.70 | -0.19% | 4,486,633 |
| Jan 27, 2026 | 52.00 | 52.80 | 52.00 | 52.80 | +1.15% | 4,308,104 |
| Jan 26, 2026 | 51.10 | 52.40 | 51.10 | 52.20 | +2.96% | 3,081,296 |
| Jan 23, 2026 | 50.80 | 51.20 | 50.23 | 50.70 | +0.20% | 5,552,441 |
| Jan 22, 2026 | 52.40 | 52.68 | 50.60 | 50.60 | -4.17% | 7,145,397 |
| Jan 21, 2026 | 54.10 | 54.30 | 51.90 | 52.80 | -2.94% | 9,361,292 |
| Jan 20, 2026 | 53.10 | 54.60 | 52.95 | 54.40 | +4.21% | 7,613,339 |
| Jan 16, 2026 | 51.90 | 52.40 | 51.00 | 52.20 | +0.38% | 6,188,096 |
| Jan 15, 2026 | 51.70 | 52.10 | 51.10 | 52.00 | +0.19% | 6,157,636 |
| Jan 14, 2026 | 51.50 | 52.49 | 51.35 | 51.90 | +1.76% | 6,588,658 |
| Jan 13, 2026 | 50.70 | 51.40 | 50.40 | 51.00 | +0.39% | 6,140,370 |
| Jan 12, 2026 | 51.70 | 52.00 | 50.10 | 50.80 | -0.59% | 5,525,556 |
| Jan 9, 2026 | 52.20 | 53.00 | 50.70 | 51.10 | -2.29% | 7,970,289 |
| Jan 8, 2026 | 53.20 | 53.70 | 52.14 | 52.30 | -0.95% | 6,980,878 |
| Jan 7, 2026 | 52.20 | 52.80 | 51.90 | 52.80 | +0.57% | 7,960,436 |
| Jan 6, 2026 | 51.20 | 53.10 | 50.90 | 52.50 | +3.86% | 7,439,870 |
| Jan 5, 2026 | 51.00 | 51.40 | 49.80 | 50.55 | -3.16% | 5,639,145 |
| Jan 2, 2026 | 49.90 | 52.40 | 49.81 | 52.20 | +2.96% | 6,660,603 |
| Dec 31, 2025 | 50.10 | 50.80 | 50.01 | 50.70 | +0.80% | 4,432,281 |
| Dec 30, 2025 | 49.50 | 50.30 | 49.24 | 50.30 | +1.21% | 5,786,922 |
| Dec 29, 2025 | 48.80 | 49.70 | 48.60 | 49.70 | +3.54% | 5,840,694 |
| Dec 26, 2025 | 47.10 | 48.20 | 46.70 | 48.00 | +2.13% | 3,005,977 |
| Dec 24, 2025 | 46.70 | 47.90 | 46.50 | 47.00 | +0.00% | 1,949,815 |
| Dec 23, 2025 | 46.60 | 47.30 | 46.40 | 47.00 | -0.21% | 4,761,333 |
| Dec 22, 2025 | 47.10 | 47.60 | 46.20 | 47.10 | -1.67% | 6,028,976 |
| Dec 19, 2025 | 47.30 | 48.56 | 47.02 | 47.90 | +0.63% | 6,140,121 |
| Dec 18, 2025 | 48.20 | 48.80 | 46.90 | 47.60 | -3.84% | 8,683,894 |
| Dec 17, 2025 | 47.40 | 49.50 | 46.70 | 49.50 | +5.10% | 9,237,946 |
| Dec 16, 2025 | 48.90 | 49.65 | 47.00 | 47.10 | -3.09% | 7,763,470 |
| Dec 15, 2025 | 49.40 | 49.45 | 47.94 | 48.60 | -3.76% | 9,743,611 |
| Dec 12, 2025 | 51.70 | 52.50 | 50.00 | 50.50 | -2.51% | 8,981,661 |
| Dec 11, 2025 | 51.60 | 52.60 | 51.60 | 51.80 | +1.17% | 5,232,978 |
| Dec 10, 2025 | 52.00 | 52.20 | 50.60 | 51.20 | -1.73% | 6,583,552 |
| Dec 9, 2025 | 53.00 | 53.15 | 51.10 | 52.10 | -0.95% | 5,702,580 |
| Dec 8, 2025 | 51.80 | 53.20 | 51.50 | 52.60 | +3.34% | 4,525,641 |
| Dec 5, 2025 | 51.15 | 51.30 | 50.50 | 50.90 | -0.20% | 4,896,923 |
| Dec 4, 2025 | 51.50 | 52.00 | 50.90 | 51.00 | -1.54% | 6,727,663 |
| Dec 3, 2025 | 53.70 | 53.80 | 51.70 | 51.80 | -4.25% | 7,532,756 |
| Dec 2, 2025 | 53.90 | 55.00 | 53.10 | 54.10 | +0.37% | 5,619,822 |
| Dec 1, 2025 | 54.50 | 54.60 | 53.50 | 53.90 | +0.00% | 4,862,432 |
| Nov 28, 2025 | 54.30 | 54.40 | 53.50 | 53.90 | -0.74% | 2,188,260 |
| Nov 26, 2025 | 54.65 | 55.60 | 54.30 | 54.30 | -1.63% | 4,061,781 |
| Nov 25, 2025 | 55.90 | 57.06 | 55.10 | 55.20 | -0.54% | 5,432,087 |
| Nov 24, 2025 | 57.90 | 57.95 | 54.85 | 55.50 | -6.72% | 7,996,678 |
| Nov 21, 2025 | 57.80 | 60.60 | 57.80 | 59.50 | +1.02% | 8,410,741 |
| Nov 20, 2025 | 56.00 | 58.90 | 54.00 | 58.90 | +2.43% | 12,669,651 |
| Nov 19, 2025 | 57.20 | 58.40 | 56.44 | 57.50 | -0.86% | 5,731,983 |
| Nov 18, 2025 | 57.30 | 59.00 | 56.90 | 58.00 | +1.93% | 8,422,423 |
| Nov 17, 2025 | 58.30 | 58.30 | 54.73 | 56.90 | -1.22% | 6,543,830 |
| Nov 14, 2025 | 60.20 | 60.60 | 56.40 | 57.60 | -0.52% | 6,849,492 |
| Nov 13, 2025 | 55.20 | 58.50 | 55.00 | 57.90 | +6.83% | 7,546,887 |
| Nov 12, 2025 | 52.80 | 54.70 | 52.80 | 54.20 | +1.88% | 4,015,314 |
| Nov 11, 2025 | 53.00 | 54.00 | 52.75 | 53.20 | +1.53% | 3,358,659 |
| Nov 10, 2025 | 53.10 | 53.90 | 51.80 | 52.40 | -3.85% | 5,571,645 |
| Nov 7, 2025 | 53.40 | 55.30 | 53.40 | 54.50 | +4.01% | 6,528,230 |
| Nov 6, 2025 | 50.70 | 53.65 | 50.10 | 52.40 | +3.35% | 6,750,153 |
| Nov 5, 2025 | 51.90 | 53.20 | 50.15 | 50.70 | -3.98% | 4,521,789 |
Daily open, high, low, close and volume for Direxion Shares ETF Trust Direxion Daily TSLA Bear 1X ETF (TSLS). Showing 250 trading days. Unadjusted prices.