MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TSLS — Direxion Shares ETF Trust Direxion Daily TSLA Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily TSLA Bear 1X ETF
$53.69
+0.43(+0.81%)
- O
- 53.56
- H
- 54.15
- L
- 53.10
- V
- 160.16K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$53.69
Period Return-94.19%
Period High$1,024.00
Period Low$48.71
Avg Daily Volume508.0K
Total Trading Days365
TSLS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $53.56 | $54.15 | $53.10 | $53.69 | +$0.43 | +0.81% | 160,163 | $53.78 | $53.10 $54.15 |
| Oct 6, 2026 | $53.15 | $53.45 | $52.90 | $53.26 | $-0.28 | -0.52% | 144,189 | $53.28 | $52.90 $53.45 |
| Oct 5, 2026 | $55.13 | $55.53 | $53.15 | $53.54 | $-1.18 | -2.16% | 170,947 | $53.79 | $53.15 $55.53 |
| Oct 2, 2026 | $56.49 | $56.49 | $54.10 | $54.72 | $-2.68 | -4.67% | 270,346 | $54.61 | $54.10 $56.49 |
| Oct 1, 2026 | $57.04 | $57.40 | $56.46 | $57.40 | +$0.20 | +0.35% | 124,698 | $56.95 | $56.46 $57.40 |
| Sep 30, 2026 | $57.61 | $58.64 | $57.19 | $57.20 | $-0.30 | -0.52% | 206,869 | $57.89 | $57.19 $58.64 |
| Sep 29, 2026 | $56.80 | $57.66 | $56.73 | $57.50 | +$0.72 | +1.27% | 119,187 | $57.43 | $56.73 $57.66 |
| Sep 28, 2026 | $55.08 | $56.88 | $55.02 | $56.78 | +$2.13 | +3.90% | 170,902 | $56.27 | $55.02 $56.88 |
| Sep 25, 2026 | $52.88 | $55.22 | $52.65 | $54.65 | +$0.94 | +1.75% | 243,951 | $54.58 | $52.65 $55.22 |
| Sep 24, 2026 | $53.74 | $54.05 | $53.04 | $53.71 | +$0.27 | +0.51% | 175,186 | $53.60 | $53.04 $54.05 |
| Sep 23, 2026 | $53.40 | $53.75 | $52.53 | $53.44 | $-0.18 | -0.34% | 179,881 | $53.31 | $52.53 $53.75 |
| Sep 22, 2026 | $53.57 | $54.44 | $53.39 | $53.62 | $-0.86 | -1.58% | 145,437 | $53.67 | $53.39 $54.44 |
| Sep 21, 2026 | $55.10 | $55.12 | $54.08 | $54.48 | $-1.74 | -3.09% | 384,159 | $54.54 | $54.08 $55.12 |
| Sep 18, 2026 | $55.42 | $56.65 | $55.24 | $56.22 | +$0.37 | +0.66% | 192,373 | $56.17 | $55.24 $56.65 |
| Sep 17, 2026 | $55.66 | $56.23 | $54.64 | $55.85 | $-1.25 | -2.19% | 359,209 | $55.52 | $54.64 $56.23 |
| Sep 16, 2026 | $57.15 | $57.62 | $56.09 | $57.10 | $-0.25 | -0.44% | 236,804 | $56.81 | $56.09 $57.62 |
| Sep 15, 2026 | $57.04 | $57.75 | $56.50 | $57.35 | +$0.33 | +0.58% | 548,789 | $57.05 | $56.50 $57.75 |
| Sep 14, 2026 | $56.93 | $57.25 | $55.72 | $57.02 | +$1.01 | +1.80% | 242,479 | $56.68 | $55.72 $57.25 |
| Sep 11, 2026 | $56.30 | $56.52 | $55.55 | $56.01 | $-0.25 | -0.44% | 167,517 | $56.03 | $55.55 $56.52 |
| Sep 10, 2026 | $56.56 | $57.14 | $55.46 | $56.26 | +$0.64 | +1.15% | 299,670 | $56.00 | $55.46 $57.14 |
| Sep 9, 2026 | $55.50 | $55.66 | $54.53 | $55.62 | +$0.05 | +0.09% | 246,798 | $55.28 | $54.53 $55.66 |
| Sep 8, 2026 | $57.35 | $57.50 | $55.16 | $55.57 | $-2.30 | -3.97% | 446,825 | $55.82 | $55.16 $57.50 |
| Sep 4, 2026 | $56.69 | $58.22 | $56.34 | $57.87 | +$3.30 | +6.05% | 485,588 | $57.46 | $56.34 $58.22 |
| Sep 3, 2026 | $56.06 | $56.13 | $53.30 | $54.57 | $-3.09 | -5.36% | 850,615 | $54.13 | $53.30 $56.13 |
| Sep 2, 2026 | $57.24 | $58.81 | $57.24 | $57.66 | $-0.15 | -0.25% | 181,609 | $58.17 | $57.24 $58.81 |
| Sep 1, 2026 | $56.93 | $58.27 | $56.88 | $57.81 | +$1.78 | +3.18% | 312,803 | $57.61 | $56.88 $58.27 |
| Aug 31, 2026 | $59.56 | $59.56 | $55.82 | $56.03 | $-3.22 | -5.43% | 545,531 | $56.66 | $55.82 $59.56 |
| Aug 28, 2026 | $57.95 | $59.80 | $57.60 | $59.25 | +$1.04 | +1.78% | 222,479 | $58.94 | $57.60 $59.80 |
| Aug 27, 2026 | $59.70 | $59.70 | $58.04 | $58.21 | $-1.54 | -2.57% | 148,072 | $58.59 | $58.04 $59.70 |
| Aug 26, 2026 | $59.90 | $60.26 | $58.73 | $59.75 | +$0.76 | +1.29% | 233,225 | $59.79 | $58.73 $60.26 |