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%
TSMX — Direxion Shares ETF Trust Direxion Daily TSM Bull 2X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily TSM Bull 2X ETF
$96.38
-4.14(-4.12%)
- O
- 96.68
- H
- 97.62
- L
- 95.98
- V
- 541.52K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$96.38
Period Return+437.24%
Period High$106.32
Period Low$16.95
Avg Daily Volume685.3K
Total Trading Days365
TSMX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $96.68 | $97.62 | $95.98 | $96.38 | $-4.14 | -4.12% | 541,516 | $96.71 | $95.98 $97.62 |
| Oct 6, 2026 | $101.38 | $102.00 | $100.16 | $100.52 | $-1.63 | -1.60% | 672,737 | $101.11 | $100.16 $102.00 |
| Oct 5, 2026 | $98.76 | $102.62 | $98.19 | $102.15 | +$5.33 | +5.51% | 719,028 | $100.47 | $98.19 $102.62 |
| Oct 2, 2026 | $93.73 | $97.39 | $93.29 | $96.82 | +$5.34 | +5.84% | 532,217 | $95.64 | $93.29 $97.39 |
| Oct 1, 2026 | $90.74 | $91.80 | $89.20 | $91.48 | +$1.29 | +1.43% | 282,147 | $90.37 | $89.20 $91.80 |
| Sep 30, 2026 | $90.73 | $92.50 | $89.75 | $90.19 | $-0.44 | -0.49% | 395,894 | $91.28 | $89.75 $92.50 |
| Sep 29, 2026 | $88.88 | $91.47 | $86.80 | $90.63 | +$1.72 | +1.93% | 361,845 | $89.93 | $86.80 $91.47 |
| Sep 28, 2026 | $87.44 | $89.83 | $85.19 | $88.91 | +$0.80 | +0.91% | 392,432 | $87.40 | $85.19 $89.83 |
| Sep 25, 2026 | $88.98 | $89.76 | $87.48 | $88.11 | $-0.25 | -0.28% | 263,605 | $88.56 | $87.48 $89.76 |
| Sep 24, 2026 | $84.64 | $88.85 | $84.31 | $88.36 | +$1.76 | +2.03% | 330,991 | $86.30 | $84.31 $88.85 |
| Sep 23, 2026 | $87.74 | $88.26 | $85.20 | $86.60 | $-2.18 | -2.46% | 344,139 | $86.76 | $85.20 $88.26 |
| Sep 22, 2026 | $85.00 | $89.02 | $84.67 | $88.78 | +$2.34 | +2.71% | 496,737 | $87.22 | $84.67 $89.02 |
| Sep 21, 2026 | $84.96 | $86.66 | $83.47 | $86.44 | +$4.28 | +5.21% | 591,442 | $84.94 | $83.47 $86.66 |
| Sep 18, 2026 | $80.78 | $82.51 | $80.39 | $82.16 | +$1.27 | +1.57% | 283,177 | $81.38 | $80.39 $82.51 |
| Sep 17, 2026 | $78.49 | $80.95 | $78.49 | $80.89 | +$4.60 | +6.03% | 386,149 | $79.42 | $78.49 $80.95 |
| Sep 16, 2026 | $76.50 | $77.15 | $75.06 | $76.29 | +$1.65 | +2.21% | 286,968 | $76.41 | $75.06 $77.15 |
| Sep 15, 2026 | $77.50 | $77.50 | $74.30 | $74.64 | $-1.80 | -2.35% | 395,777 | $75.13 | $74.30 $77.50 |
| Sep 14, 2026 | $75.74 | $78.62 | $75.26 | $76.44 | $-5.62 | -6.85% | 501,550 | $77.00 | $75.26 $78.62 |
| Sep 11, 2026 | $81.51 | $82.79 | $80.49 | $82.06 | +$1.88 | +2.35% | 285,361 | $81.62 | $80.49 $82.79 |
| Sep 10, 2026 | $79.56 | $81.78 | $78.66 | $80.18 | $-2.84 | -3.42% | 512,021 | $80.54 | $78.66 $81.78 |
| Sep 9, 2026 | $82.80 | $84.50 | $81.69 | $83.02 | $-1.41 | -1.67% | 303,014 | $82.96 | $81.69 $84.50 |
| Sep 8, 2026 | $84.00 | $86.26 | $82.36 | $84.43 | +$3.93 | +4.88% | 950,237 | $84.25 | $82.36 $86.26 |
| Sep 4, 2026 | $77.73 | $80.70 | $77.14 | $80.50 | +$4.17 | +5.46% | 572,587 | $79.39 | $77.14 $80.70 |
| Sep 3, 2026 | $75.00 | $76.34 | $73.08 | $76.33 | +$0.39 | +0.52% | 396,605 | $74.40 | $73.08 $76.34 |
| Sep 2, 2026 | $75.00 | $76.01 | $74.25 | $75.94 | +$0.73 | +0.97% | 233,509 | $75.00 | $74.25 $76.01 |
| Sep 1, 2026 | $76.67 | $76.80 | $74.61 | $75.21 | $-0.49 | -0.65% | 422,806 | $75.59 | $74.61 $76.80 |
| Aug 31, 2026 | $76.37 | $78.79 | $75.60 | $75.70 | $-1.04 | -1.36% | 257,713 | $77.10 | $75.60 $78.79 |
| Aug 28, 2026 | $80.21 | $80.95 | $76.63 | $76.74 | $-3.73 | -4.63% | 340,150 | $78.87 | $76.63 $80.95 |
| Aug 27, 2026 | $78.69 | $81.20 | $77.88 | $80.47 | +$3.60 | +4.69% | 515,447 | $79.60 | $77.88 $81.20 |
| Aug 26, 2026 | $76.90 | $77.96 | $75.78 | $76.87 | +$0.14 | +0.18% | 201,421 | $77.36 | $75.78 $77.96 |