Direxion Daily TSM Bull 2... (TSMX)
16.51
0.35 (2.17%)
At close: Apr 15, 2025, 3:59 PM
15.88
-3.82%
After-hours: Apr 15, 2025, 07:59 PM EDT
Direxion Daily TSM Bull 2X Shares Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 15.80 | 15.80 | 16.16 | 16.16 | -1.76% | 1,080,228 |
| Apr 11, 2025 | 16.23 | 16.23 | 16.60 | 16.60 | 15.67 | 15.67 | 16.45 | 16.45 | 7.59% | 782,541 |
| Apr 10, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 14.35 | 14.35 | 15.29 | 15.29 | -9.42% | 1,180,100 |
| Apr 9, 2025 | 13.33 | 13.33 | 17.21 | 17.21 | 12.88 | 12.88 | 16.88 | 16.88 | 24.94% | 1,351,343 |
| Apr 8, 2025 | 15.69 | 15.69 | 15.76 | 15.76 | 13.08 | 13.08 | 13.51 | 13.51 | -6.83% | 824,645 |
| Apr 7, 2025 | 12.15 | 12.15 | 16.02 | 16.02 | 12.15 | 12.15 | 14.50 | 14.50 | -0.96% | 1,014,638 |
| Apr 4, 2025 | 15.50 | 15.50 | 15.56 | 15.56 | 14.23 | 14.23 | 14.64 | 14.64 | -13.63% | 870,323 |
| Apr 3, 2025 | 17.49 | 17.49 | 17.96 | 17.96 | 16.88 | 16.88 | 16.95 | 16.95 | -15.17% | 722,200 |
| Apr 2, 2025 | 19.10 | 19.10 | 20.30 | 20.30 | 19.03 | 19.03 | 19.98 | 19.98 | 2.15% | 355,600 |
| Apr 1, 2025 | 19.01 | 19.01 | 19.64 | 19.64 | 18.79 | 18.79 | 19.56 | 19.56 | 3.11% | 341,534 |
| Mar 31, 2025 | 17.67 | 17.67 | 19.00 | 19.00 | 17.55 | 17.55 | 18.97 | 18.97 | 0.80% | 485,607 |
| Mar 28, 2025 | 19.44 | 19.44 | 19.60 | 19.60 | 18.55 | 18.55 | 18.82 | 18.82 | -3.83% | 475,005 |
| Mar 27, 2025 | 20.25 | 20.25 | 20.32 | 20.32 | 19.40 | 19.40 | 19.57 | 19.57 | -5.91% | 663,300 |
| Mar 26, 2025 | 22.19 | 22.19 | 22.31 | 22.31 | 20.34 | 20.34 | 20.80 | 20.80 | -8.41% | 445,300 |
| Mar 25, 2025 | 23.02 | 23.02 | 23.05 | 23.05 | 22.41 | 22.41 | 22.71 | 22.71 | -0.70% | 326,200 |
| Mar 24, 2025 | 22.60 | 22.46 | 23.33 | 23.19 | 22.53 | 22.39 | 22.87 | 22.73 | 4.76% | 384,500 |
| Mar 21, 2025 | 21.23 | 21.10 | 21.92 | 21.79 | 21.10 | 20.97 | 21.83 | 21.70 | -0.86% | 316,643 |
| Mar 20, 2025 | 21.27 | 21.14 | 22.29 | 22.16 | 21.27 | 21.14 | 22.02 | 21.89 | 4.41% | 451,400 |
| Mar 19, 2025 | 20.89 | 20.76 | 21.57 | 21.44 | 20.64 | 20.51 | 21.09 | 20.96 | 0.57% | 344,524 |
| Mar 18, 2025 | 21.19 | 21.06 | 21.29 | 21.16 | 20.30 | 20.17 | 20.97 | 20.84 | -3.01% | 274,718 |
| Mar 17, 2025 | 21.08 | 20.95 | 21.82 | 21.69 | 21.05 | 20.92 | 21.62 | 21.49 | 2.66% | 382,333 |
| Mar 14, 2025 | 20.81 | 20.68 | 21.14 | 21.01 | 20.58 | 20.45 | 21.06 | 20.93 | 2.63% | 436,700 |
| Mar 13, 2025 | 21.05 | 20.93 | 21.05 | 20.93 | 20.25 | 20.13 | 20.52 | 20.40 | -6.22% | 420,300 |
| Mar 12, 2025 | 21.49 | 21.36 | 22.14 | 22.01 | 21.36 | 21.23 | 21.88 | 21.75 | 7.15% | 635,344 |
| Mar 11, 2025 | 20.37 | 20.25 | 20.98 | 20.86 | 19.77 | 19.65 | 20.42 | 20.30 | 0.25% | 726,028 |
| Mar 10, 2025 | 20.95 | 20.83 | 21.39 | 21.26 | 19.69 | 19.57 | 20.37 | 20.25 | -7.16% | 1,088,400 |
| Mar 7, 2025 | 21.67 | 21.54 | 22.27 | 22.14 | 20.48 | 20.36 | 21.94 | 21.81 | 1.01% | 490,706 |
| Mar 6, 2025 | 22.33 | 22.20 | 23.15 | 23.01 | 21.68 | 21.55 | 21.72 | 21.59 | -8.93% | 505,600 |
| Mar 5, 2025 | 23.68 | 23.54 | 23.98 | 23.84 | 23.00 | 22.86 | 23.85 | 23.71 | 4.51% | 733,400 |
| Mar 4, 2025 | 21.71 | 21.58 | 23.67 | 23.52 | 21.38 | 21.25 | 22.82 | 22.68 | 8.00% | 1,104,231 |
| Mar 3, 2025 | 23.38 | 23.24 | 23.38 | 23.24 | 20.65 | 20.52 | 21.13 | 21.00 | -8.41% | 1,079,900 |
| Feb 28, 2025 | 22.70 | 22.56 | 23.44 | 23.30 | 21.84 | 21.71 | 23.07 | 22.93 | -0.73% | 603,800 |
| Feb 27, 2025 | 26.84 | 26.68 | 26.97 | 26.81 | 23.24 | 23.10 | 23.24 | 23.10 | -13.83% | 1,066,332 |
| Feb 26, 2025 | 26.14 | 25.98 | 27.33 | 27.17 | 26.14 | 25.98 | 26.97 | 26.81 | 5.64% | 601,963 |
| Feb 25, 2025 | 26.00 | 25.85 | 26.66 | 26.50 | 25.02 | 24.87 | 25.53 | 25.38 | -2.63% | 566,327 |
| Feb 24, 2025 | 27.73 | 27.56 | 28.19 | 28.02 | 26.14 | 25.98 | 26.22 | 26.06 | -6.56% | 621,739 |
| Feb 21, 2025 | 28.94 | 28.76 | 29.30 | 29.12 | 27.44 | 27.27 | 28.06 | 27.89 | -1.96% | 550,834 |
| Feb 20, 2025 | 28.69 | 28.52 | 28.70 | 28.53 | 27.91 | 27.74 | 28.62 | 28.45 | -0.93% | 600,723 |
| Feb 19, 2025 | 29.09 | 28.92 | 29.34 | 29.17 | 28.61 | 28.44 | 28.89 | 28.72 | -1.73% | 425,015 |
| Feb 18, 2025 | 29.90 | 29.72 | 30.29 | 30.10 | 28.77 | 28.59 | 29.40 | 29.22 | -1.21% | 987,700 |
| Feb 14, 2025 | 28.53 | 28.36 | 30.42 | 30.24 | 27.91 | 27.74 | 29.76 | 29.58 | 1.92% | 1,294,220 |
| Feb 13, 2025 | 29.23 | 29.06 | 29.30 | 29.13 | 28.44 | 28.27 | 29.20 | 29.03 | -4.45% | 1,308,500 |
| Feb 12, 2025 | 30.11 | 29.93 | 30.71 | 30.53 | 29.54 | 29.37 | 30.56 | 30.38 | -2.43% | 564,326 |
| Feb 11, 2025 | 30.36 | 30.18 | 31.59 | 31.40 | 30.10 | 29.92 | 31.32 | 31.13 | 1.13% | 526,119 |
| Feb 10, 2025 | 31.03 | 30.84 | 31.64 | 31.45 | 30.63 | 30.44 | 30.97 | 30.78 | 1.44% | 566,343 |
| Feb 7, 2025 | 32.43 | 32.24 | 32.64 | 32.45 | 30.39 | 30.21 | 30.53 | 30.35 | -4.20% | 728,848 |
| Feb 6, 2025 | 31.75 | 31.56 | 32.07 | 31.88 | 30.83 | 30.65 | 31.87 | 31.68 | 1.95% | 811,100 |
| Feb 5, 2025 | 30.50 | 30.31 | 31.83 | 31.64 | 29.93 | 29.75 | 31.26 | 31.07 | 4.13% | 676,437 |
| Feb 4, 2025 | 29.98 | 29.80 | 30.45 | 30.27 | 29.46 | 29.28 | 30.02 | 29.84 | 4.31% | 525,406 |
| Feb 3, 2025 | 28.74 | 28.57 | 30.31 | 30.13 | 28.21 | 28.04 | 28.78 | 28.61 | -9.15% | 850,307 |