5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-9.45%
3 MONTH PERFORMANCE
-19.88%
6 MONTH PERFORMANCE
-34.05%
YEAR-TO-DATE PERFORMANCE
-13.79%
1 YEAR PERFORMANCE
-48.03%
Direxion Daily TSM Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $10.83 | $10.44 (-3.6%) | $10.83 | $10.42 | 69.10 K | $3.19 M |
| 02/05/2026 | $11.38 | $11.05 (-2.9%) | $11.40 | $10.93 | 96.51 K | $3.38 M |
| 02/04/2026 | $10.87 | $11.22 (3.22%) | $11.42 | $10.81 | 79.62 K | $3.43 M |
| 02/03/2026 | $10.62 | $10.89 (2.54%) | $11.06 | $10.62 | 37.60 K | $3.33 M |
| 02/02/2026 | $11.08 | $10.72 (-3.25%) | $11.08 | $10.64 | 55.50 K | $3.28 M |
| 01/30/2026 | $10.94 | $11.07 (1.19%) | $11.09 | $10.81 | 34.87 K | $3.33 M |
| 01/29/2026 | $10.66 | $10.79 (1.22%) | $11.13 | $10.66 | 30.77 K | $3.25 M |
| 01/28/2026 | $10.65 | $10.69 (0.38%) | $10.80 | $10.65 | 30.40 K | $3.22 M |
| 01/27/2026 | $10.88 | $10.82 (-0.55%) | $10.92 | $10.74 | 17.71 K | $3.34 M |
| 01/26/2026 | $10.98 | $11.00 (0.18%) | $11.04 | $10.95 | 37.40 K | $3.39 M |
| 01/23/2026 | $10.94 | $10.92 (-0.18%) | $10.99 | $10.88 | 53.40 K | $3.31 M |
| 01/22/2026 | $11.00 | $11.19 (1.73%) | $11.19 | $10.93 | 46.25 K | $3.41 M |
| 01/21/2026 | $11.10 | $11.17 (0.63%) | $11.23 | $11.01 | 145.13 K | $3.33 M |
| 01/20/2026 | $10.79 | $11.20 (3.8%) | $11.20 | $10.73 | 93.85 K | $3.34 M |
| 01/16/2026 | $10.60 | $10.72 (1.13%) | $10.73 | $10.49 | 117.00 K | $3.34 M |
| 01/15/2026 | $10.71 | $10.72 (0.09%) | $10.83 | $10.40 | 335.30 K | $3.34 M |
| 01/14/2026 | $11.22 | $11.22 (0%) | $11.29 | $11.16 | 35.74 K | $3.49 M |
| 01/13/2026 | $11.01 | $11.09 (0.73%) | $11.09 | $10.91 | 42.08 K | $3.33 M |
| 01/12/2026 | $11.38 | $11.06 (-2.81%) | $11.41 | $11.00 | 46.42 K | $3.32 M |
| 01/09/2026 | $11.51 | $11.35 (-1.39%) | $11.53 | $11.34 | 61.30 K | $3.33 M |
| 01/08/2026 | $11.30 | $11.53 (2.04%) | $11.60 | $11.30 | 50.92 K | $3.39 M |
| 01/07/2026 | $11.34 | $11.53 (1.68%) | $11.53 | $11.28 | 65.41 K | $3.39 M |
| 01/06/2026 | $11.14 | $11.22 (0.72%) | $11.31 | $11.03 | 61.20 K | $3.29 M |
| 01/05/2026 | $11.12 | $11.39 (2.43%) | $11.42 | $11.09 | 166.51 K | $3.29 M |
| 01/02/2026 | $11.80 | $11.48 (-2.71%) | $11.80 | $11.42 | 72.20 K | $3.17 M |
| 12/31/2025 | $12.10 | $12.11 (0.08%) | $12.13 | $11.99 | 50.62 K | $3.35 M |
| 12/30/2025 | $12.16 | $12.28 (0.99%) | $12.30 | $12.09 | 12.50 K | $3.40 M |
| 12/29/2025 | $12.20 | $12.23 (0.25%) | $12.31 | $12.10 | 25.44 K | $3.38 M |
| 12/26/2025 | $12.27 | $12.16 (-0.9%) | $12.27 | $12.13 | 2.10 K | $3.36 M |
| 12/24/2025 | $12.37 | $12.31 (-0.49%) | $12.38 | $12.30 | 5.81 K | $3.40 M |
| 12/23/2025 | $12.57 | $12.38 (-1.51%) | $12.59 | $12.37 | 3.25 K | $3.42 M |
| 12/22/2025 | $12.57 | $12.67 (0.8%) | $12.69 | $12.57 | 16.43 K | $3.50 M |
| 12/19/2025 | $12.93 | $12.82 (-0.85%) | $12.93 | $12.71 | 119.29 K | $3.55 M |
| 12/18/2025 | $13.06 | $13.02 (-0.31%) | $13.10 | $12.92 | 23.16 K | $3.60 M |
| 12/17/2025 | $12.86 | $13.42 (4.35%) | $13.49 | $12.86 | 122.10 K | $3.71 M |
| 12/16/2025 | $12.98 | $12.95 (-0.23%) | $13.10 | $12.91 | 37.64 K | $3.58 M |
| 12/15/2025 | $12.63 | $12.92 (2.3%) | $12.93 | $12.60 | 9.70 K | $3.57 M |
| 12/12/2025 | $12.28 | $12.72 (3.58%) | $12.76 | $12.25 | 29.40 K | $3.52 M |
| 12/11/2025 | $12.23 | $12.21 (-0.16%) | $12.40 | $12.20 | 30.24 K | $3.38 M |
| 12/10/2025 | $12.21 | $12.02 (-1.56%) | $12.26 | $11.87 | 12.61 K | $2.92 M |
| 12/09/2025 | $12.43 | $12.28 (-1.21%) | $12.45 | $12.25 | 7.50 K | $2.99 M |
| 12/08/2025 | $12.39 | $12.37 (-0.16%) | $12.55 | $12.37 | 12.85 K | $3.01 M |
| 12/05/2025 | $12.64 | $12.67 (0.24%) | $12.72 | $12.41 | 33.30 K | $3.08 M |
| 12/04/2025 | $12.70 | $12.75 (0.39%) | $12.84 | $12.70 | 19.70 K | $3.10 M |
| 12/03/2025 | $12.73 | $12.64 (-0.71%) | $12.94 | $12.60 | 16.04 K | $3.07 M |
| 12/02/2025 | $12.80 | $12.77 (-0.23%) | $12.89 | $12.70 | 13.35 K | $3.11 M |
| 12/01/2025 | $13.00 | $12.95 (-0.38%) | $13.00 | $12.83 | 21.80 K | $3.15 M |
| 11/28/2025 | $12.83 | $12.81 (-0.16%) | $12.90 | $12.78 | 12.22 K | $3.12 M |
| 11/26/2025 | $12.90 | $12.83 (-0.54%) | $12.90 | $12.74 | 17.64 K | $3.12 M |
| 11/25/2025 | $13.35 | $13.08 (-2.02%) | $13.63 | $13.07 | 25.00 K | $3.18 M |
| 11/24/2025 | $13.59 | $13.09 (-3.68%) | $13.59 | $13.08 | 110.60 K | $3.18 M |
| 11/21/2025 | $13.69 | $13.59 (-0.73%) | $13.93 | $13.41 | 145.11 K | $3.30 M |
| 11/20/2025 | $12.75 | $13.44 (5.41%) | $13.46 | $12.75 | 38.80 K | $3.27 M |
| 11/19/2025 | $13.43 | $13.21 (-1.64%) | $13.47 | $13.15 | 42.74 K | $3.21 M |
| 11/18/2025 | $13.42 | $13.44 (0.15%) | $13.65 | $13.34 | 53.94 K | $3.27 M |
| 11/17/2025 | $13.30 | $13.23 (-0.53%) | $13.33 | $13.14 | 21.09 K | $3.22 M |
| 11/14/2025 | $13.54 | $13.11 (-3.18%) | $13.58 | $13.03 | 50.00 K | $3.19 M |
| 11/13/2025 | $12.95 | $13.23 (2.16%) | $13.32 | $12.95 | 36.34 K | $3.22 M |
| 11/12/2025 | $12.73 | $12.86 (1.02%) | $12.88 | $12.69 | 21.28 K | $3.13 M |
| 11/11/2025 | $12.82 | $12.82 (0%) | $12.88 | $12.69 | 5.21 K | $3.12 M |
| 11/10/2025 | $12.62 | $12.63 (0.08%) | $12.80 | $12.59 | 43.30 K | $3.07 M |
| 11/07/2025 | $13.12 | $13.03 (-0.69%) | $13.45 | $12.99 | 56.86 K | $3.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
