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%
TSMZ — Direxion Shares ETF Trust Direxion Daily TSM Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily TSM Bear 1X ETF
$6.93
+0.16(+2.29%)
- O
- 6.91
- H
- 6.93
- L
- 6.88
- V
- 70.97K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$6.93
Period Return-70.83%
Period High$24.25
Period Low$6.71
Avg Daily Volume59.0K
Total Trading Days365
TSMZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.91 | $6.93 | $6.88 | $6.93 | +$0.16 | +2.29% | 70,966 | $6.91 | $6.88 $6.93 |
| Oct 6, 2026 | $6.75 | $6.78 | $6.74 | $6.78 | +$0.05 | +0.67% | 92,092 | $6.75 | $6.74 $6.78 |
| Oct 5, 2026 | $6.84 | $6.86 | $6.71 | $6.73 | $-0.17 | -2.47% | 163,277 | $6.79 | $6.71 $6.86 |
| Oct 2, 2026 | $7.02 | $7.05 | $6.89 | $6.90 | $-0.23 | -3.22% | 115,039 | $6.94 | $6.89 $7.05 |
| Oct 1, 2026 | $7.18 | $7.21 | $7.11 | $7.13 | $-0.04 | -0.58% | 24,504 | $7.16 | $7.11 $7.21 |
| Sep 30, 2026 | $7.17 | $7.18 | $7.09 | $7.17 | +$0.01 | +0.16% | 159,472 | $7.14 | $7.09 $7.18 |
| Sep 29, 2026 | $7.25 | $7.26 | $7.13 | $7.16 | $-0.06 | -0.87% | 144,483 | $7.18 | $7.13 $7.26 |
| Sep 28, 2026 | $7.30 | $7.37 | $7.19 | $7.22 | $-0.02 | -0.31% | 107,453 | $7.26 | $7.19 $7.37 |
| Sep 25, 2026 | $7.21 | $7.28 | $7.19 | $7.25 | $-0.00 | -0.02% | 94,799 | $7.23 | $7.19 $7.28 |
| Sep 24, 2026 | $7.40 | $7.40 | $7.23 | $7.25 | $-0.07 | -0.95% | 49,837 | $7.32 | $7.23 $7.40 |
| Sep 23, 2026 | $7.31 | $7.37 | $7.26 | $7.32 | +$0.09 | +1.19% | 51,015 | $7.31 | $7.26 $7.37 |
| Sep 22, 2026 | $7.38 | $7.38 | $7.23 | $7.23 | $-0.19 | -2.56% | 56,449 | $7.28 | $7.23 $7.38 |
| Sep 21, 2026 | $7.52 | $7.54 | $7.41 | $7.42 | $-0.20 | -2.58% | 39,570 | $7.49 | $7.41 $7.54 |
| Sep 18, 2026 | $7.64 | $7.69 | $7.60 | $7.62 | $-0.07 | -0.86% | 123,656 | $7.65 | $7.60 $7.69 |
| Sep 17, 2026 | $7.79 | $7.79 | $7.68 | $7.68 | $-0.22 | -2.83% | 75,985 | $7.74 | $7.68 $7.79 |
| Sep 16, 2026 | $7.91 | $7.97 | $7.87 | $7.91 | $-0.08 | -1.05% | 109,415 | $7.91 | $7.87 $7.97 |
| Sep 15, 2026 | $7.84 | $8.01 | $7.84 | $7.99 | +$0.10 | +1.22% | 97,708 | $7.98 | $7.84 $8.01 |
| Sep 14, 2026 | $7.96 | $7.96 | $7.82 | $7.89 | +$0.24 | +3.19% | 185,287 | $7.87 | $7.82 $7.96 |
| Sep 11, 2026 | $7.64 | $7.71 | $7.62 | $7.65 | $-0.08 | -1.06% | 73,792 | $7.67 | $7.62 $7.71 |
| Sep 10, 2026 | $7.73 | $7.80 | $7.66 | $7.73 | +$0.12 | +1.61% | 170,510 | $7.72 | $7.66 $7.80 |
| Sep 9, 2026 | $7.60 | $7.64 | $7.56 | $7.61 | +$0.07 | +0.93% | 37,917 | $7.60 | $7.56 $7.64 |
| Sep 8, 2026 | $7.58 | $7.64 | $7.47 | $7.54 | $-0.19 | -2.40% | 64,482 | $7.56 | $7.47 $7.64 |
| Sep 4, 2026 | $7.84 | $7.84 | $7.72 | $7.73 | $-0.22 | -2.77% | 53,708 | $7.75 | $7.72 $7.84 |
| Sep 3, 2026 | $8.03 | $8.11 | $7.94 | $7.95 | $-0.04 | -0.44% | 82,556 | $8.03 | $7.94 $8.11 |
| Sep 2, 2026 | $8.01 | $8.04 | $7.96 | $7.98 | $-0.02 | -0.25% | 96,499 | $8.01 | $7.96 $8.04 |
| Sep 1, 2026 | $7.95 | $8.04 | $7.93 | $8.00 | +$0.04 | +0.49% | 138,856 | $7.98 | $7.93 $8.04 |
| Aug 31, 2026 | $7.93 | $7.98 | $7.83 | $7.96 | +$0.04 | +0.51% | 101,556 | $7.91 | $7.83 $7.98 |
| Aug 28, 2026 | $7.76 | $7.93 | $7.75 | $7.92 | +$0.17 | +2.19% | 58,788 | $7.86 | $7.75 $7.93 |
| Aug 27, 2026 | $7.81 | $7.86 | $7.72 | $7.75 | $-0.18 | -2.30% | 73,664 | $7.78 | $7.72 $7.86 |
| Aug 26, 2026 | $7.90 | $7.99 | $7.90 | $7.93 | $-0.00 | -0.06% | 74,768 | $7.93 | $7.90 $7.99 |