Get the Stockscreener App
14.56
0.12%
-0.0176
Pre-market:
14.97
0.409
+2.81%
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 September 17, 2025, is $14.56.
- 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 $14.44 on September 16, 2025. Since then, Direxion Daily Tsm Bear 1 X Shares's stock price has risen over 0.84% to $14.56 now.
- The 52-week high stock price for TSMZ is $29.60, representing a 103.28% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for TSMZ is $14.44, indicating a -0.83% decrease from the current share price, occurred on September 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 |
|---|---|---|---|---|---|
| Sep 17, 2025 | $14.70 | $14.49 | $0.2072 | 14,486.0 | -0.12% |
| Sep 16, 2025 | $14.66 | $14.44 | $0.22 | 21,665.0 | -0.77% |
| Sep 15, 2025 | $14.78 | $14.67 | $0.1099 | 16,380.0 | -0.60% |
| Sep 12, 2025 | $14.82 | $14.72 | $0.101 | 6,970.0 | -0.14% |
| Sep 11, 2025 | $14.80 | $14.64 | $0.1641 | 26,183.0 | +0.75% |
| Sep 10, 2025 | $14.83 | $14.48 | $0.35 | 39,156.0 | -3.87% |
| Sep 09, 2025 | $15.52 | $15.11 | $0.41 | 26,200.0 | -1.59% |
| Sep 08, 2025 | $15.73 | $15.48 | $0.25 | 27,914.0 | -1.56% |
| Sep 05, 2025 | $16.11 | $15.68 | $0.4317 | 14,853.0 | -3.35% |
| Sep 04, 2025 | $16.60 | $16.32 | $0.28 | 9,340.0 | -1.55% |
| Sep 03, 2025 | $16.77 | $16.54 | $0.23 | 19,826.0 | -1.21% |
| Sep 02, 2025 | $17.00 | $16.75 | $0.2496 | 78,572.0 | +1.05% |
| Aug 29, 2025 | $16.64 | $16.33 | $0.31 | 23,735.0 | +2.82% |
| Aug 28, 2025 | $16.22 | $16.00 | $0.2184 | 7,853.0 | +0.70% |
| Aug 27, 2025 | $16.27 | $16.04 | $0.2326 | 8,995.0 | -0.25% |
| Aug 26, 2025 | $16.19 | $16.08 | $0.1137 | 14,334.0 | -1.26% |
| Aug 25, 2025 | $16.40 | $16.18 | $0.22 | 3,233.0 | -1.10% |
| Aug 22, 2025 | $16.89 | $16.36 | $0.53 | 60,560.0 | -2.24% |
| Aug 21, 2025 | $16.94 | $16.65 | $0.29 | 36,258.0 | +0.39% |
| Aug 20, 2025 | $17.13 | $16.78 | $0.3548 | 71,899.0 | +1.85% |
| Aug 19, 2025 | $16.48 | $16.02 | $0.46 | 25,047.0 | +3.51% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $17.00 | $14.44 | $2.56 | 316,031.0 | -12.31% |
| 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 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% |
0.43%
0.39%
Cap:
|
Volume (24h):