Get the Stockscreener App
16.40
0.30%
-0.05
Direxion Daily Tsm Bear 1 X Shares Stock (TSMZ) Price History
The historical daily chart and data for Direxion Daily Tsm Bear 1 X Shares stock (TSMZ), show that the latest closing stock price as of July 03, 2025, is $16.40.
- Direxion Daily Tsm Bear 1 X Shares all-time high stock price is $29.60, occurred on April 07, 2025.
- The lowest Direxion Daily Tsm Bear 1 X Shares stock price recorded was $17.87 on June 16, 2025. Since then, Direxion Daily Tsm Bear 1 X Shares's stock price has risen over -8.23% to $16.40 now.
- The 52-week high stock price for TSMZ is $29.60, representing a 80.49% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for TSMZ is $17.87, indicating a 8.96% decrease from the current share price, occurred on June 16, 2025.
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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $16.44 | $16.20 | $0.24 | 14,772.0 | -0.30% |
| Jul 02, 2025 | $17.08 | $16.45 | $0.629 | 36,668.0 | -3.91% |
| Jul 01, 2025 | $17.35 | $16.86 | $0.4895 | 8,975.0 | +0.78% |
| Jun 30, 2025 | $17.11 | $16.95 | $0.1601 | 10,888.0 | +0.64% |
| Jun 27, 2025 | $17.15 | $16.84 | $0.31 | 9,011.0 | -1.78% |
| Jun 26, 2025 | $17.21 | $17.11 | $0.1035 | 4,670.0 | -0.89% |
| Jun 25, 2025 | $17.40 | $17.24 | $0.16 | 7,454.0 | -0.97% |
| Jun 24, 2025 | $18.02 | $17.51 | $0.51 | 24,619.0 | -5.16% |
| Jun 23, 2025 | $18.68 | $18.46 | $0.2166 | 6,875.0 | -0.26% |
| Jun 20, 2025 | $18.59 | $18.10 | $0.485 | 14,342.0 | +1.70% |
| Jun 18, 2025 | $18.20 | $18.08 | $0.12 | 1,135.0 | +0.35% |
| Jun 17, 2025 | $18.16 | $18.00 | $0.16 | 1,924.0 | +0.64% |
| Jun 16, 2025 | $18.21 | $17.87 | $0.34 | 5,277.0 | -2.07% |
| Jun 13, 2025 | $18.51 | $18.24 | $0.2699 | 6,237.0 | +1.94% |
| Jun 12, 2025 | $18.27 | $18.03 | $0.24 | 8,020.0 | -0.72% |
| Jun 11, 2025 | $18.27 | $17.91 | $0.3599 | 23,482.0 | -0.71% |
| Jun 10, 2025 | $18.50 | $18.29 | $0.21 | 15,826.0 | -2.55% |
| Jun 09, 2025 | $18.85 | $18.64 | $0.2102 | 32,287.0 | -1.16% |
| Jun 06, 2025 | $19.03 | $18.92 | $0.11 | 7,248.0 | -0.52% |
| Jun 05, 2025 | $19.11 | $18.95 | $0.16 | 6,139.0 | -0.68% |
Direxion Daily Tsm Bear 1 X Shares 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 Shares 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 Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Tsm Bear 1 X Shares Stock (TSMZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $17.35 | $16.20 | $1.15 | 75,187.0 | -3.46% |
| 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 Shares 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% |
0.53%
Cap:
|
Volume (24h):