Get the Stockscreener App
10.57
1.10%
-0.1375
Direxion Daily Tsm Bear 1 X Etf Stock (TSMZ) Price History
The historical daily chart and data for Direxion Daily Tsm Bear 1 X Etf stock (TSMZ), show that the latest closing stock price as of March 09, 2026, is $10.57.
- Direxion Daily Tsm Bear 1 X Etf all-time high stock price is $29.60, occurred on April 07, 2025.
- The lowest Direxion Daily Tsm Bear 1 X Etf stock price recorded was $9.31 on February 25, 2026. Since then, Direxion Daily Tsm Bear 1 X Etf's stock price has risen over 13.53% to $10.57 now.
- The 52-week high stock price for TSMZ is $29.60, representing a 180.04% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for TSMZ is $9.31, indicating a -11.92% decrease from the current share price, occurred on February 25, 2026.
The table below shows more information about TSMZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 09, 2026 | $10.90 | $10.54 | $0.36 | 88,297.0 | -1.28% |
| Mar 06, 2026 | $10.73 | $10.43 | $0.305 | 149,485.0 | +4.36% |
| Mar 05, 2026 | $10.53 | $10.10 | $0.43 | 825,016.0 | +1.27% |
| Mar 04, 2026 | $10.23 | $10.05 | $0.18 | 53,122.0 | -1.35% |
| Mar 03, 2026 | $10.50 | $10.21 | $0.29 | 132,806.0 | +4.29% |
| Mar 02, 2026 | $9.92 | $9.75 | $0.17 | 50,942.0 | +1.47% |
| Feb 27, 2026 | $9.85 | $9.66 | $0.19 | 44,120.0 | +0.63% |
| Feb 26, 2026 | $9.79 | $9.46 | $0.3345 | 60,653.0 | +2.78% |
| Feb 25, 2026 | $9.44 | $9.31 | $0.131 | 88,802.0 | -0.44% |
| Feb 24, 2026 | $9.66 | $9.34 | $0.32 | 122,148.0 | -4.32% |
| Feb 23, 2026 | $9.92 | $9.75 | $0.17 | 57,927.0 | +0.41% |
| Feb 20, 2026 | $10.05 | $9.79 | $0.26 | 85,405.0 | -2.87% |
| Feb 19, 2026 | $10.17 | $10.05 | $0.117 | 12,911.0 | +0.62% |
| Feb 18, 2026 | $10.09 | $9.87 | $0.2152 | 22,172.0 | +0.37% |
| Feb 17, 2026 | $10.22 | $9.96 | $0.255 | 92,354.0 | +0.58% |
| Feb 13, 2026 | $10.05 | $9.83 | $0.22 | 106,083.0 | +0.64% |
| Feb 12, 2026 | $9.97 | $9.59 | $0.385 | 125,748.0 | +1.75% |
| Feb 11, 2026 | $9.87 | $9.59 | $0.28 | 183,972.0 | -3.48% |
| Feb 10, 2026 | $10.19 | $10.00 | $0.19 | 117,295.0 | -1.93% |
| Feb 09, 2026 | $10.46 | $10.14 | $0.32 | 66,043.0 | -1.72% |
Direxion Daily Tsm Bear 1 X Etf Stock (TSMZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Tsm Bear 1 X Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSMZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Tsm Bear 1 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Tsm Bear 1 X Etf Stock (TSMZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $10.90 | $9.75 | $1.15 | 1,299,668.0 | +8.92% |
| Feb, 2026 | $11.42 | $9.31 | $2.11 | 1,520,466.0 | -12.33% |
| Jan, 2026 | $11.80 | $10.40 | $1.40 | 1,522,677.0 | -8.62% |
Direxion Daily Tsm Bear 1 X Etf Stock (TSMZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.49 | $11.87 | $1.62 | 566,499.0 | -4.16% |
| Nov, 2025 | $13.93 | $12.06 | $1.87 | 809,814.0 | +2.98% |
| Oct, 2025 | $13.61 | $12.00 | $1.61 | 1,123,671.0 | -8.27% |
| Sep, 2025 | $17.00 | $13.24 | $3.76 | 528,052.0 | -18.31% |
| Aug, 2025 | $17.13 | $15.45 | $1.68 | 481,331.0 | +4.39% |
| Jul, 2025 | $17.35 | $15.47 | $1.88 | 453,369.0 | -6.36% |
| Jun, 2025 | $20.20 | $16.84 | $3.36 | 195,571.0 | -15.54% |
| May, 2025 | $22.90 | $19.59 | $3.31 | 96,823.0 | -14.63% |
| Apr, 2025 | $29.60 | $23.56 | $6.04 | 524,421.0 | -3.20% |
| Mar, 2025 | $25.24 | $22.33 | $2.91 | 255,297.0 | +6.24% |
| Feb, 2025 | $23.43 | $19.48 | $3.95 | 335,766.0 | +15.07% |
| Jan, 2025 | $22.02 | $18.77 | $3.25 | 582,331.0 | -7.76% |
Direxion Daily Tsm Bear 1 X Etf Stock (TSMZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.69 | $20.52 | $2.17 | 101,943.0 | -9.49% |
| Nov, 2024 | $24.00 | $21.45 | $2.55 | 67,110.0 | +3.10% |
| Oct, 2024 | $23.86 | $20.33 | $3.53 | 200,043.0 | +0.00% |
0.81%
Cap:
|
Volume (24h):