Get the Stockscreener App
7.5822
3.34%
0.2452
After Hours:
7.71
0.1278
+1.69%
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 October 14, 2026, is $7.5822.
- 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 $6.71 on October 05, 2026. Since then, Direxion Daily Tsm Bear 1 X Etf's stock price has risen over 13.00% to $7.5822 now.
- The 52-week high stock price for TSMZ is $13.93, representing a 83.72% increase from the current share price, occurred on November 21, 2025.
- The 52-week low stock price for TSMZ is $6.71, indicating a -11.50% decrease from the current share price, occurred on October 05, 2026.
- The closing price of Direxion Daily Tsm Bear 1 X Etf (TSMZ) stock in the beginning of 2025 was $21.19. The stock closed the year at $12.11, a loss of over -42.83% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $7.62 | $7.44 | $0.18 | 77,295.0 | +3.34% |
| Oct 13, 2026 | $7.46 | $7.33 | $0.125 | 55,997.0 | -0.05% |
| Oct 12, 2026 | $7.34 | $7.24 | $0.101 | 70,001.0 | +1.72% |
| Oct 09, 2026 | $7.25 | $7.04 | $0.215 | 40,164.0 | +1.36% |
| Oct 08, 2026 | $7.18 | $6.93 | $0.2525 | 151,752.0 | +2.74% |
| Oct 07, 2026 | $6.93 | $6.88 | $0.05 | 71,641.0 | +2.29% |
| Oct 06, 2026 | $6.78 | $6.74 | $0.035 | 92,092.0 | +0.67% |
| Oct 05, 2026 | $6.86 | $6.71 | $0.15 | 163,277.0 | -2.47% |
| Oct 02, 2026 | $7.05 | $6.89 | $0.159 | 115,039.0 | -3.22% |
| Oct 01, 2026 | $7.21 | $7.11 | $0.10 | 24,504.0 | -0.58% |
| Sep 30, 2026 | $7.17 | $7.09 | $0.0879 | 159,472.0 | +0.16% |
| Sep 29, 2026 | $7.26 | $7.13 | $0.1333 | 143,467.0 | -0.87% |
| Sep 28, 2026 | $7.37 | $7.19 | $0.18 | 107,453.0 | -0.31% |
| Sep 25, 2026 | $7.28 | $7.19 | $0.09 | 94,799.0 | -0.02% |
| Sep 24, 2026 | $7.40 | $7.23 | $0.17 | 49,423.0 | -0.95% |
| Sep 23, 2026 | $7.37 | $7.26 | $0.11 | 51,015.0 | +1.19% |
| Sep 22, 2026 | $7.38 | $7.23 | $0.15 | 56,449.0 | -2.56% |
| Sep 21, 2026 | $7.54 | $7.41 | $0.13 | 39,277.0 | -2.58% |
| Sep 18, 2026 | $7.69 | $7.60 | $0.0901 | 123,656.0 | -0.86% |
| Sep 17, 2026 | $7.79 | $7.67 | $0.115 | 75,755.0 | -2.83% |
| Sep 16, 2026 | $7.97 | $7.87 | $0.10 | 109,246.0 | -1.05% |
| Sep 15, 2026 | $8.01 | $7.84 | $0.17 | 97,696.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $7.62 | $6.71 | $0.91 | 861,762.0 | +5.73% |
| Sep, 2026 | $8.11 | $7.09 | $1.02 | 2,010,721.0 | -9.91% |
| Aug, 2026 | $8.32 | $7.61 | $0.71 | 1,539,899.0 | -2.80% |
| Jul, 2026 | $8.91 | $7.21 | $1.70 | 2,669,450.0 | +15.51% |
| Jun, 2026 | $8.52 | $7.05 | $1.46 | 1,999,977.0 | -14.84% |
| May, 2026 | $9.06 | $8.12 | $0.9451 | 1,037,737.0 | -6.21% |
| Apr, 2026 | $10.85 | $8.48 | $2.37 | 1,266,463.0 | -15.34% |
| Mar, 2026 | $11.33 | $9.75 | $1.58 | 2,962,380.0 | +8.04% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):