TSMX Historical Prices
Direxion Shares ETF Trust Direxion Daily TSM Bull 2X ETF · daily open, high, low, close & volume
Trading days
250
Period high
106.32
Period low
40.92
Period change
+30.61%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 67.86 | 71.14 | 64.86 | 66.09 | -4.34% | 528,647 |
| Nov 3, 2026 | 69.21 | 70.42 | 68.73 | 69.09 | +2.89% | 271,548 |
| Nov 2, 2026 | 72.25 | 72.66 | 67.10 | 67.15 | -3.87% | 442,622 |
| Oct 30, 2026 | 72.75 | 74.25 | 67.67 | 69.85 | -11.79% | 975,990 |
| Oct 29, 2026 | 79.39 | 80.89 | 78.12 | 79.19 | -3.83% | 339,046 |
| Oct 28, 2026 | 81.86 | 82.65 | 81.24 | 82.34 | +1.34% | 327,867 |
| Oct 27, 2026 | 77.64 | 81.81 | 77.55 | 81.25 | +5.78% | 317,942 |
| Oct 26, 2026 | 74.70 | 78.30 | 74.52 | 76.81 | +3.27% | 338,093 |
| Oct 23, 2026 | 72.75 | 75.64 | 72.20 | 74.38 | +2.55% | 265,400 |
| Oct 22, 2026 | 75.23 | 76.10 | 71.88 | 72.53 | -9.09% | 563,427 |
| Oct 21, 2026 | 80.13 | 81.00 | 76.92 | 79.78 | +2.94% | 446,624 |
| Oct 20, 2026 | 74.28 | 78.50 | 74.00 | 77.50 | +2.47% | 434,036 |
| Oct 19, 2026 | 76.34 | 78.09 | 74.05 | 75.63 | +3.48% | 593,778 |
| Oct 16, 2026 | 76.22 | 76.30 | 72.34 | 73.09 | -4.69% | 633,892 |
| Oct 15, 2026 | 74.04 | 77.05 | 71.05 | 76.69 | -3.70% | 1,660,986 |
| Oct 14, 2026 | 82.14 | 83.50 | 78.73 | 79.64 | -6.37% | 882,290 |
| Oct 13, 2026 | 83.14 | 85.41 | 82.29 | 85.06 | -0.09% | 553,140 |
| Oct 12, 2026 | 88.80 | 88.80 | 85.08 | 85.14 | -3.88% | 389,582 |
| Oct 9, 2026 | 92.72 | 92.72 | 87.20 | 88.58 | -2.12% | 457,831 |
| Oct 8, 2026 | 93.96 | 95.80 | 88.35 | 90.50 | -6.10% | 681,842 |
| Oct 7, 2026 | 96.68 | 97.62 | 95.98 | 96.38 | -4.12% | 554,162 |
| Oct 6, 2026 | 101.38 | 102.00 | 100.16 | 100.52 | -1.60% | 672,737 |
| Oct 5, 2026 | 98.76 | 102.62 | 98.19 | 102.15 | +5.51% | 719,029 |
| Oct 2, 2026 | 93.73 | 97.39 | 93.29 | 96.82 | +5.84% | 532,217 |
| Oct 1, 2026 | 90.74 | 91.80 | 89.20 | 91.48 | +1.43% | 282,147 |
| Sep 30, 2026 | 90.73 | 92.50 | 89.75 | 90.19 | -0.49% | 395,894 |
| Sep 29, 2026 | 88.88 | 91.47 | 86.80 | 90.63 | +1.93% | 361,845 |
| Sep 28, 2026 | 87.44 | 89.83 | 85.19 | 88.91 | +0.91% | 392,432 |
| Sep 25, 2026 | 88.98 | 89.75 | 87.48 | 88.11 | -0.28% | 263,605 |
| Sep 24, 2026 | 84.64 | 88.85 | 84.31 | 88.36 | +2.03% | 330,991 |
| Sep 23, 2026 | 87.74 | 88.26 | 85.20 | 86.60 | -2.46% | 344,139 |
| Sep 22, 2026 | 85.00 | 89.02 | 84.67 | 88.78 | +2.71% | 496,737 |
| Sep 21, 2026 | 84.96 | 86.66 | 83.47 | 86.44 | +5.21% | 591,443 |
| Sep 18, 2026 | 80.78 | 82.51 | 80.39 | 82.16 | +1.57% | 283,177 |
| Sep 17, 2026 | 78.49 | 80.95 | 78.49 | 80.89 | +6.03% | 386,149 |
| Sep 16, 2026 | 76.50 | 77.15 | 75.06 | 76.29 | +2.21% | 286,968 |
| Sep 15, 2026 | 77.50 | 77.50 | 74.30 | 74.64 | -2.35% | 395,777 |
| Sep 14, 2026 | 75.74 | 78.62 | 75.26 | 76.44 | -6.85% | 501,550 |
| Sep 11, 2026 | 81.51 | 82.79 | 80.49 | 82.06 | +2.35% | 285,361 |
| Sep 10, 2026 | 79.56 | 81.78 | 78.66 | 80.18 | -3.42% | 512,021 |
| Sep 9, 2026 | 82.80 | 84.50 | 81.69 | 83.02 | -1.67% | 303,014 |
| Sep 8, 2026 | 84.00 | 86.26 | 82.36 | 84.43 | +4.88% | 948,887 |
| Sep 4, 2026 | 77.73 | 80.70 | 77.14 | 80.50 | +5.46% | 572,587 |
| Sep 3, 2026 | 75.00 | 76.34 | 73.08 | 76.33 | +0.52% | 396,605 |
| Sep 2, 2026 | 75.00 | 76.01 | 74.25 | 75.94 | +0.32% | 233,509 |
| Aug 31, 2026 | 76.37 | 78.79 | 75.60 | 75.70 | -1.36% | 257,714 |
| Aug 28, 2026 | 80.21 | 80.95 | 76.63 | 76.74 | -4.63% | 340,150 |
| Aug 27, 2026 | 78.69 | 81.20 | 77.88 | 80.47 | +4.69% | 515,447 |
| Aug 26, 2026 | 76.90 | 77.96 | 75.78 | 76.87 | +0.18% | 201,422 |
| Aug 25, 2026 | 75.84 | 77.63 | 75.61 | 76.73 | +3.55% | 255,062 |
| Aug 24, 2026 | 75.50 | 75.60 | 72.36 | 74.10 | -4.35% | 391,092 |
| Aug 21, 2026 | 78.60 | 79.80 | 76.69 | 77.47 | +1.40% | 270,203 |
| Aug 20, 2026 | 73.84 | 77.09 | 73.70 | 76.40 | +1.56% | 446,005 |
| Aug 19, 2026 | 77.56 | 77.58 | 73.54 | 75.23 | -0.74% | 331,742 |
| Aug 18, 2026 | 77.00 | 77.93 | 74.58 | 75.79 | -7.99% | 628,643 |
| Aug 17, 2026 | 81.89 | 84.08 | 80.75 | 82.37 | +2.20% | 770,599 |
| Aug 14, 2026 | 81.96 | 81.96 | 79.83 | 80.60 | -2.08% | 524,530 |
| Aug 13, 2026 | 81.73 | 84.35 | 81.50 | 82.31 | +0.77% | 689,233 |
| Aug 12, 2026 | 83.08 | 83.08 | 80.95 | 81.68 | +3.03% | 642,555 |
| Aug 11, 2026 | 79.83 | 80.18 | 78.00 | 79.28 | +1.64% | 333,114 |
| Aug 10, 2026 | 78.78 | 80.51 | 76.89 | 78.00 | -0.42% | 661,296 |
| Aug 7, 2026 | 80.00 | 80.00 | 75.85 | 78.33 | +0.81% | 633,649 |
| Aug 6, 2026 | 74.82 | 79.63 | 74.23 | 77.70 | +1.74% | 375,686 |
| Aug 5, 2026 | 78.19 | 80.77 | 75.99 | 76.37 | -1.34% | 788,795 |
| Aug 4, 2026 | 77.57 | 78.57 | 75.60 | 77.41 | +5.05% | 671,365 |
| Aug 3, 2026 | 71.70 | 73.97 | 70.77 | 73.69 | +1.05% | 443,739 |
| Jul 31, 2026 | 78.36 | 78.50 | 71.00 | 72.92 | +0.30% | 588,898 |
| Jul 30, 2026 | 68.90 | 73.63 | 67.35 | 72.70 | +15.53% | 890,223 |
| Jul 29, 2026 | 67.90 | 68.88 | 62.60 | 62.93 | -8.97% | 900,366 |
| Jul 28, 2026 | 66.44 | 70.19 | 65.29 | 69.13 | -3.52% | 816,590 |
| Jul 27, 2026 | 74.30 | 74.68 | 67.97 | 71.65 | -2.29% | 696,926 |
| Jul 24, 2026 | 76.11 | 76.77 | 72.36 | 73.33 | -5.78% | 538,236 |
| Jul 23, 2026 | 77.56 | 79.83 | 76.43 | 77.83 | -2.66% | 589,745 |
| Jul 22, 2026 | 77.41 | 81.45 | 77.28 | 79.96 | -1.79% | 560,304 |
| Jul 21, 2026 | 78.88 | 81.62 | 77.45 | 81.42 | +10.99% | 926,438 |
| Jul 20, 2026 | 75.08 | 76.00 | 72.52 | 73.36 | +2.27% | 506,443 |
| Jul 17, 2026 | 69.53 | 74.19 | 67.30 | 71.73 | -5.79% | 1,165,325 |
| Jul 16, 2026 | 74.92 | 78.58 | 73.83 | 76.14 | -4.90% | 2,221,295 |
| Jul 15, 2026 | 82.45 | 83.50 | 76.61 | 80.06 | -0.40% | 1,088,929 |
| Jul 14, 2026 | 84.30 | 84.49 | 79.79 | 80.38 | -0.67% | 800,637 |
| Jul 13, 2026 | 85.89 | 87.08 | 80.66 | 80.92 | -5.86% | 1,098,031 |
| Jul 10, 2026 | 87.52 | 87.95 | 83.33 | 85.96 | -1.27% | 695,131 |
| Jul 9, 2026 | 90.78 | 91.19 | 86.97 | 87.07 | +0.28% | 766,395 |
| Jul 8, 2026 | 83.78 | 88.30 | 83.78 | 86.83 | +1.70% | 707,655 |
| Jul 7, 2026 | 87.50 | 88.25 | 83.50 | 85.38 | -8.40% | 1,537,148 |
| Jul 6, 2026 | 91.36 | 96.47 | 91.00 | 93.21 | +7.93% | 944,824 |
| Jul 2, 2026 | 93.45 | 97.44 | 84.50 | 86.36 | -4.75% | 1,472,976 |
| Jul 1, 2026 | 100.78 | 101.03 | 90.20 | 90.67 | -13.46% | 1,507,906 |
| Jun 30, 2026 | 95.75 | 105.55 | 94.99 | 104.77 | +9.33% | 808,787 |
| Jun 29, 2026 | 88.90 | 96.00 | 86.15 | 95.83 | +10.59% | 1,100,611 |
| Jun 26, 2026 | 83.66 | 88.11 | 81.41 | 86.65 | -1.52% | 1,050,605 |
| Jun 25, 2026 | 94.50 | 94.63 | 87.08 | 87.99 | -2.61% | 1,164,760 |
| Jun 24, 2026 | 87.94 | 91.44 | 86.90 | 90.35 | +1.87% | 658,606 |
| Jun 23, 2026 | 89.66 | 93.24 | 88.25 | 88.69 | -13.50% | 1,056,521 |
| Jun 22, 2026 | 106.00 | 106.32 | 101.45 | 102.53 | +2.28% | 786,834 |
| Jun 18, 2026 | 90.58 | 101.28 | 90.50 | 100.24 | +13.79% | 1,154,574 |
| Jun 17, 2026 | 88.88 | 92.12 | 87.87 | 88.09 | +2.92% | 830,338 |
| Jun 16, 2026 | 90.19 | 91.56 | 85.38 | 85.59 | -6.90% | 726,286 |
| Jun 15, 2026 | 90.66 | 92.50 | 88.26 | 91.93 | +8.03% | 900,178 |
| Jun 12, 2026 | 83.20 | 86.27 | 82.47 | 85.10 | +1.33% | 632,163 |
| Jun 11, 2026 | 81.02 | 86.31 | 79.44 | 83.98 | +6.26% | 738,568 |
| Jun 10, 2026 | 81.21 | 86.14 | 78.58 | 79.03 | -9.05% | 974,812 |
| Jun 9, 2026 | 88.00 | 90.85 | 77.81 | 86.89 | +0.60% | 1,405,150 |
| Jun 8, 2026 | 85.45 | 89.08 | 84.90 | 86.37 | +5.78% | 870,352 |
| Jun 5, 2026 | 88.17 | 89.77 | 80.85 | 81.65 | -13.63% | 1,124,041 |
| Jun 4, 2026 | 88.51 | 95.78 | 87.09 | 94.53 | +3.46% | 966,783 |
| Jun 3, 2026 | 96.60 | 96.78 | 90.23 | 91.37 | -4.27% | 765,638 |
| Jun 2, 2026 | 92.53 | 96.05 | 90.93 | 95.45 | +4.81% | 654,958 |
| Jun 1, 2026 | 86.37 | 96.16 | 85.70 | 91.07 | +8.35% | 1,357,343 |
| May 29, 2026 | 87.38 | 88.75 | 83.42 | 84.05 | -2.85% | 663,719 |
| May 28, 2026 | 85.09 | 87.70 | 82.50 | 86.52 | +0.96% | 676,304 |
| May 27, 2026 | 87.22 | 88.82 | 82.91 | 85.70 | +5.05% | 1,738,752 |
| May 26, 2026 | 81.70 | 83.24 | 80.82 | 81.58 | +3.87% | 860,595 |
| May 22, 2026 | 80.57 | 81.00 | 78.02 | 78.54 | -1.34% | 497,714 |
| May 21, 2026 | 76.78 | 81.36 | 76.78 | 79.61 | +2.48% | 642,056 |
| May 20, 2026 | 76.00 | 78.50 | 75.57 | 77.68 | +4.42% | 521,983 |
| May 19, 2026 | 73.28 | 76.55 | 71.39 | 74.39 | -1.42% | 830,950 |
| May 18, 2026 | 80.00 | 80.00 | 73.67 | 75.46 | -4.47% | 878,825 |
| May 15, 2026 | 79.77 | 81.04 | 77.50 | 78.99 | -6.24% | 912,724 |
| May 14, 2026 | 78.79 | 85.93 | 78.30 | 84.25 | +8.77% | 1,923,495 |
| May 13, 2026 | 76.65 | 79.30 | 74.20 | 77.46 | +1.37% | 821,090 |
| May 12, 2026 | 76.67 | 78.33 | 72.13 | 76.41 | -3.71% | 1,497,806 |
| May 11, 2026 | 80.27 | 80.68 | 76.83 | 79.35 | -3.47% | 1,650,498 |
| May 8, 2026 | 84.20 | 84.30 | 77.95 | 82.20 | -1.57% | 1,425,573 |
| May 7, 2026 | 84.84 | 85.60 | 80.84 | 83.51 | -2.40% | 1,363,892 |
| May 6, 2026 | 78.60 | 85.56 | 78.20 | 85.56 | +12.76% | 2,013,461 |
| May 5, 2026 | 79.89 | 80.44 | 75.20 | 75.88 | -3.69% | 1,149,125 |
| May 4, 2026 | 79.91 | 81.10 | 76.25 | 78.79 | +1.94% | 1,070,048 |
| May 1, 2026 | 75.96 | 79.65 | 75.11 | 77.29 | +0.95% | 678,173 |
| Apr 30, 2026 | 77.20 | 77.62 | 72.68 | 76.56 | +0.92% | 1,047,283 |
| Apr 29, 2026 | 75.55 | 76.55 | 73.65 | 75.86 | +0.94% | 899,408 |
| Apr 28, 2026 | 75.10 | 77.40 | 72.26 | 75.15 | -6.53% | 1,556,201 |
| Apr 27, 2026 | 83.48 | 84.00 | 78.53 | 80.40 | +1.14% | 1,684,236 |
| Apr 24, 2026 | 76.96 | 81.94 | 76.13 | 79.49 | +10.71% | 2,002,140 |
| Apr 23, 2026 | 72.35 | 74.20 | 69.30 | 71.80 | -2.83% | 902,527 |
| Apr 22, 2026 | 68.00 | 73.90 | 67.74 | 73.89 | +10.83% | 1,528,194 |
| Apr 21, 2026 | 66.97 | 67.70 | 65.72 | 66.67 | +0.77% | 557,356 |
| Apr 20, 2026 | 67.32 | 67.52 | 65.46 | 66.16 | -2.23% | 629,344 |
| Apr 17, 2026 | 68.51 | 69.50 | 65.87 | 67.67 | +3.84% | 1,964,358 |
| Apr 16, 2026 | 67.34 | 67.76 | 64.27 | 65.17 | -6.75% | 3,152,583 |
| Apr 15, 2026 | 71.94 | 72.30 | 68.56 | 69.89 | -2.35% | 1,474,054 |
| Apr 14, 2026 | 70.93 | 72.21 | 69.08 | 71.57 | +5.54% | 1,212,849 |
| Apr 13, 2026 | 67.96 | 68.37 | 66.44 | 67.81 | -0.31% | 784,625 |
| Apr 10, 2026 | 69.69 | 70.74 | 67.78 | 68.02 | +2.49% | 1,037,713 |
| Apr 9, 2026 | 65.37 | 67.20 | 64.57 | 66.37 | -0.12% | 715,829 |
| Apr 8, 2026 | 68.03 | 69.12 | 64.10 | 66.45 | +12.15% | 1,150,095 |
| Apr 7, 2026 | 57.43 | 59.36 | 56.12 | 59.25 | +1.80% | 524,146 |
| Apr 6, 2026 | 57.57 | 58.98 | 57.22 | 58.20 | +1.77% | 342,536 |
| Apr 2, 2026 | 53.01 | 58.18 | 53.00 | 57.19 | -2.07% | 632,540 |
| Apr 1, 2026 | 59.04 | 60.60 | 57.70 | 58.40 | +2.24% | 766,087 |
| Mar 31, 2026 | 52.00 | 57.12 | 51.84 | 57.12 | +13.81% | 858,913 |
| Mar 30, 2026 | 53.88 | 54.50 | 49.37 | 50.19 | -6.45% | 713,145 |
| Mar 27, 2026 | 53.04 | 54.51 | 52.17 | 53.65 | +0.39% | 687,373 |
| Mar 26, 2026 | 58.48 | 58.62 | 53.35 | 53.44 | -12.42% | 832,318 |
| Mar 25, 2026 | 60.17 | 61.93 | 59.59 | 61.02 | +2.62% | 500,895 |
| Mar 24, 2026 | 56.79 | 60.07 | 56.50 | 59.46 | +2.43% | 721,008 |
| Mar 23, 2026 | 55.75 | 59.86 | 55.70 | 58.05 | +5.30% | 1,050,595 |
| Mar 20, 2026 | 57.46 | 57.91 | 53.94 | 55.13 | -5.44% | 664,924 |
| Mar 19, 2026 | 55.30 | 58.70 | 53.78 | 58.30 | -0.78% | 591,958 |
| Mar 18, 2026 | 61.08 | 61.67 | 58.62 | 58.76 | -3.70% | 736,489 |
| Mar 17, 2026 | 59.11 | 61.26 | 58.46 | 61.02 | +4.02% | 666,334 |
| Mar 16, 2026 | 59.30 | 60.18 | 58.66 | 58.66 | +1.02% | 699,950 |
| Mar 13, 2026 | 59.94 | 60.24 | 57.46 | 58.07 | +0.64% | 714,549 |
| Mar 12, 2026 | 61.00 | 61.26 | 57.55 | 57.70 | -9.96% | 941,902 |
| Mar 11, 2026 | 64.01 | 65.08 | 62.67 | 64.08 | +4.35% | 706,730 |
| Mar 10, 2026 | 62.06 | 63.76 | 60.53 | 61.41 | -1.25% | 1,007,896 |
| Mar 9, 2026 | 57.51 | 62.28 | 56.31 | 62.19 | +6.04% | 965,307 |
| Mar 6, 2026 | 60.59 | 62.19 | 57.90 | 58.65 | -8.49% | 1,196,361 |
| Mar 5, 2026 | 64.44 | 66.20 | 60.53 | 64.09 | -2.30% | 551,536 |
| Mar 4, 2026 | 65.57 | 66.76 | 64.47 | 65.60 | +2.31% | 547,984 |
| Mar 3, 2026 | 62.71 | 65.01 | 60.59 | 64.12 | -8.43% | 1,081,389 |
| Mar 2, 2026 | 68.30 | 71.60 | 68.29 | 70.02 | -3.05% | 649,010 |
| Feb 27, 2026 | 70.44 | 73.04 | 69.94 | 72.22 | -1.37% | 666,029 |
| Feb 26, 2026 | 76.85 | 76.94 | 70.26 | 73.22 | -5.46% | 953,281 |
| Feb 25, 2026 | 78.56 | 78.56 | 76.36 | 77.45 | +0.68% | 566,408 |
| Feb 24, 2026 | 74.28 | 78.09 | 73.09 | 76.93 | +8.52% | 833,464 |
| Feb 23, 2026 | 69.65 | 72.05 | 69.50 | 70.89 | -0.23% | 458,287 |
| Feb 20, 2026 | 66.91 | 71.50 | 66.76 | 71.05 | +5.57% | 615,853 |
| Feb 19, 2026 | 67.09 | 68.15 | 66.16 | 67.30 | -1.01% | 429,538 |
| Feb 18, 2026 | 68.63 | 70.64 | 67.42 | 67.99 | -1.12% | 386,632 |
| Feb 17, 2026 | 67.86 | 69.46 | 65.78 | 68.76 | -1.24% | 542,817 |
| Feb 13, 2026 | 70.66 | 71.40 | 67.50 | 69.62 | -0.87% | 683,435 |
| Feb 12, 2026 | 74.74 | 74.78 | 68.84 | 70.23 | -3.41% | 965,579 |
| Feb 11, 2026 | 71.03 | 74.71 | 70.56 | 72.71 | +6.90% | 1,193,979 |
| Feb 10, 2026 | 69.16 | 69.16 | 66.09 | 68.02 | +3.67% | 823,285 |
| Feb 9, 2026 | 63.13 | 67.20 | 62.94 | 65.61 | +3.49% | 727,663 |
| Feb 6, 2026 | 59.36 | 63.60 | 59.20 | 63.40 | +10.96% | 1,006,630 |
| Feb 5, 2026 | 54.50 | 58.40 | 53.51 | 57.14 | +3.01% | 756,834 |
| Feb 4, 2026 | 58.84 | 60.00 | 53.13 | 55.47 | -6.13% | 891,563 |
| Feb 3, 2026 | 62.25 | 62.99 | 56.98 | 59.09 | -3.24% | 876,681 |
| Feb 2, 2026 | 57.26 | 61.93 | 56.79 | 61.07 | +6.64% | 677,032 |
| Jan 30, 2026 | 58.70 | 60.51 | 56.80 | 57.27 | -5.32% | 402,808 |
| Jan 29, 2026 | 60.49 | 62.02 | 56.45 | 60.49 | -1.74% | 1,135,668 |
| Jan 28, 2026 | 61.98 | 62.65 | 60.27 | 61.56 | +2.43% | 592,874 |
| Jan 27, 2026 | 59.52 | 61.15 | 58.87 | 60.10 | +3.16% | 608,784 |
| Jan 26, 2026 | 58.12 | 59.01 | 57.35 | 58.26 | -1.27% | 453,869 |
| Jan 23, 2026 | 58.01 | 59.75 | 57.84 | 59.01 | +4.42% | 693,861 |
| Jan 22, 2026 | 58.55 | 59.12 | 56.28 | 56.51 | +0.16% | 506,123 |
| Jan 21, 2026 | 58.43 | 58.63 | 55.87 | 56.42 | -0.04% | 721,340 |
| Jan 20, 2026 | 61.20 | 61.74 | 56.33 | 56.44 | -8.82% | 894,928 |
| Jan 16, 2026 | 63.50 | 64.62 | 61.60 | 61.90 | +0.08% | 751,692 |
| Jan 15, 2026 | 62.02 | 65.03 | 60.48 | 61.85 | +9.08% | 2,679,745 |
| Jan 14, 2026 | 57.65 | 57.67 | 55.93 | 56.70 | -2.41% | 643,703 |
| Jan 13, 2026 | 58.73 | 60.00 | 58.05 | 58.10 | -0.63% | 596,182 |
| Jan 12, 2026 | 55.46 | 58.98 | 54.76 | 58.47 | +5.09% | 570,471 |
| Jan 9, 2026 | 54.35 | 55.96 | 53.80 | 55.64 | +3.59% | 695,957 |
| Jan 8, 2026 | 55.70 | 55.70 | 53.14 | 53.71 | -0.56% | 486,302 |
| Jan 7, 2026 | 55.97 | 56.58 | 53.97 | 54.01 | -5.28% | 535,750 |
| Jan 6, 2026 | 57.89 | 58.99 | 56.08 | 57.02 | +3.09% | 787,318 |
| Jan 5, 2026 | 57.80 | 58.29 | 55.05 | 55.31 | +1.71% | 1,062,953 |
| Jan 2, 2026 | 51.94 | 55.04 | 51.94 | 54.38 | +10.13% | 865,628 |
| Dec 31, 2025 | 49.46 | 50.37 | 49.25 | 49.38 | +2.66% | 463,195 |
| Dec 30, 2025 | 48.95 | 49.53 | 47.98 | 48.10 | -0.68% | 178,117 |
| Dec 29, 2025 | 48.61 | 49.50 | 47.74 | 48.43 | -1.28% | 228,869 |
| Dec 26, 2025 | 48.12 | 49.23 | 47.67 | 49.06 | +2.51% | 196,141 |
| Dec 24, 2025 | 47.59 | 47.95 | 47.00 | 47.86 | +1.18% | 550,786 |
| Dec 23, 2025 | 46.26 | 47.58 | 45.79 | 47.30 | +2.07% | 238,822 |
| Dec 22, 2025 | 46.86 | 46.88 | 45.80 | 46.34 | +2.66% | 218,895 |
| Dec 19, 2025 | 44.17 | 46.04 | 44.17 | 45.14 | +2.80% | 202,050 |
| Dec 18, 2025 | 43.88 | 44.56 | 42.92 | 43.91 | +5.68% | 331,147 |
| Dec 17, 2025 | 45.04 | 45.04 | 40.92 | 41.55 | -6.92% | 378,344 |
| Dec 16, 2025 | 44.68 | 45.03 | 43.50 | 44.64 | -0.42% | 255,811 |
| Dec 15, 2025 | 47.25 | 47.40 | 44.62 | 44.83 | -3.22% | 340,331 |
| Dec 12, 2025 | 49.98 | 50.11 | 45.92 | 46.32 | -8.33% | 493,058 |
| Dec 11, 2025 | 50.90 | 50.90 | 48.85 | 50.53 | -3.09% | 458,886 |
| Dec 10, 2025 | 50.49 | 53.43 | 49.48 | 52.14 | -1.53% | 537,237 |
| Dec 9, 2025 | 51.70 | 53.32 | 51.20 | 52.95 | +1.05% | 306,510 |
| Dec 8, 2025 | 51.98 | 52.63 | 50.66 | 52.40 | +4.99% | 402,961 |
| Dec 5, 2025 | 50.29 | 51.98 | 49.50 | 49.91 | +0.87% | 356,953 |
| Dec 4, 2025 | 50.09 | 50.09 | 48.46 | 49.48 | -1.67% | 308,609 |
| Dec 3, 2025 | 49.41 | 50.62 | 47.22 | 50.32 | +2.38% | 338,034 |
| Dec 2, 2025 | 49.21 | 49.94 | 48.22 | 49.15 | +2.80% | 260,144 |
| Dec 1, 2025 | 47.53 | 48.80 | 47.33 | 47.81 | -2.59% | 420,607 |
| Nov 28, 2025 | 49.42 | 49.42 | 48.29 | 49.08 | +0.99% | 285,971 |
| Nov 26, 2025 | 48.18 | 49.48 | 47.89 | 48.60 | +3.74% | 515,741 |
| Nov 25, 2025 | 46.26 | 47.08 | 43.09 | 46.85 | +0.06% | 410,141 |
| Nov 24, 2025 | 43.16 | 46.99 | 43.16 | 46.82 | +6.85% | 416,542 |
| Nov 21, 2025 | 43.25 | 44.95 | 41.20 | 43.82 | -2.06% | 490,562 |
| Nov 20, 2025 | 49.50 | 49.61 | 44.34 | 44.74 | -3.20% | 488,624 |
| Nov 19, 2025 | 44.66 | 46.99 | 44.35 | 46.22 | +2.92% | 383,379 |
| Nov 18, 2025 | 44.83 | 45.61 | 43.16 | 44.91 | -2.90% | 338,128 |
| Nov 17, 2025 | 45.81 | 47.73 | 45.58 | 46.25 | -1.89% | 411,984 |
| Nov 14, 2025 | 44.14 | 47.75 | 43.36 | 47.14 | +1.90% | 471,625 |
| Nov 13, 2025 | 48.60 | 48.75 | 45.63 | 46.26 | -6.13% | 464,551 |
| Nov 12, 2025 | 50.34 | 50.63 | 48.87 | 49.28 | -0.36% | 263,427 |
| Nov 11, 2025 | 49.80 | 50.63 | 48.68 | 49.46 | -2.81% | 316,431 |
| Nov 10, 2025 | 50.59 | 51.48 | 49.69 | 50.89 | +5.98% | 579,578 |
| Nov 7, 2025 | 47.35 | 48.37 | 44.79 | 48.02 | -1.92% | 598,776 |
| Nov 6, 2025 | 50.70 | 50.74 | 48.30 | 48.96 | -3.24% | 474,740 |
| Nov 5, 2025 | 50.20 | 52.00 | 49.68 | 50.60 | -0.16% | 524,763 |
Daily open, high, low, close and volume for Direxion Shares ETF Trust Direxion Daily TSM Bull 2X ETF (TSMX). Showing 250 trading days. Unadjusted prices.