Stock listing
NASDAQ:TSMZ Direxion Daily TSM Bear 1X ETF Stock
Follow Direxion Daily TSM Bear 1X ETF into a list and get an email when it puts out news.
Share price · NASDAQ:TSMZ
$8.03 USD -0.11 (-1.3%)
Close on Nov 3, 2026
- Day range
- $7.95 – $8.04 USDNov 3, 2026
- Volume
- 131,678 sharesNov 3, 2026
- Traded on an average day
- $759,784 USDMedian day 86,400 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:TSMZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.03 | -0.105 | -1.3% | $8.02 | $8.04 | $7.945 | 131,678 | |
| $8.135 | +0.133 | +1.7% | $7.85 | $8.135 | $7.84 | 160,146 | |
| $8.002 | +0.462 | +6.1% | $7.86 | $8.08 | $7.793 | 234,984 | |
| $7.54 | +0.133 | +1.8% | $7.51 | $7.59 | $7.465 | 110,979 | |
| $7.407 | -0.036 | -0.5% | $7.42 | $7.44 | $7.39 | 236,620 | |
| $7.443 | -0.227 | -3.0% | $7.59 | $7.60 | $7.425 | 122,420 | |
| $7.67 | -0.129 | -1.6% | $7.76 | $7.76 | $7.60 | 103,193 | |
| $7.799 | -0.091 | -1.2% | $7.87 | $7.87 | $7.745 | 94,376 | |
| $7.89 | +0.337 | +4.5% | $7.77 | $7.925 | $7.745 | 156,260 | |
| $7.553 | -0.118 | -1.5% | $7.51 | $7.68 | $7.50 | 101,930 | |
| $7.671 | -0.088 | -1.1% | $7.81 | $7.83 | $7.62 | 178,241 | |
| $7.759 | -0.137 | -1.7% | $7.74 | $7.84 | $7.635 | 100,818 | |
| $7.896 | +0.164 | +2.1% | $7.74 | $7.935 | $7.74 | 135,671 | |
| $7.732 | +0.15 | +2.0% | $7.85 | $7.99 | $7.71 | 264,600 | |
| $7.582 | +0.245 | +3.3% | $7.44 | $7.62 | $7.44 | 77,600 | |
| $7.337 | -0.004 | -0.1% | $7.45 | $7.46 | $7.335 | 56,000 | |
| $7.341 | +0.124 | +1.7% | $7.265 | $7.341 | $7.24 | 70,000 | |
| $7.217 | +0.097 | +1.4% | $7.04 | $7.255 | $7.04 | 40,200 | |
| $7.12 | +0.19 | +2.7% | $7.01 | $7.185 | $6.933 | 151,700 | |
| $6.93 | +0.155 | +2.3% | $6.91 | $6.93 | $6.88 | 71,600 | |
| $6.775 | +0.045 | +0.7% | $6.745 | $6.775 | $6.74 | 92,100 | |
| $6.73 | -0.17 | -2.5% | $6.84 | $6.86 | $6.71 | 163,200 | |
| $6.90 | -0.23 | -3.2% | $7.02 | $7.049 | $6.89 | 115,000 | |
| $7.13 | -0.042 | -0.6% | $7.18 | $7.21 | $7.11 | 24,500 | |
| $7.172 | +0.012 | +0.2% | $7.17 | $7.175 | $7.087 | 159,500 | |
| $7.16 | -0.063 | -0.9% | $7.25 | $7.26 | $7.127 | 144,500 | |
| $7.223 | -0.022 | -0.3% | $7.30 | $7.37 | $7.19 | 107,500 | |
| $7.245 | -0.002 | 0.0% | $7.21 | $7.28 | $7.19 | 94,800 | |
| $7.247 | -0.069 | -0.9% | $7.40 | $7.40 | $7.23 | 49,700 | |
| $7.316 | +0.086 | +1.2% | $7.31 | $7.37 | $7.26 | 51,000 | |
| $7.23 | -0.19 | -2.6% | $7.38 | $7.38 | $7.23 | 55,400 | |
| $7.42 | -0.197 | -2.6% | $7.52 | $7.54 | $7.41 | 39,300 | |
| $7.617 | -0.066 | -0.9% | $7.64 | $7.69 | $7.60 | 123,700 | |
| $7.683 | -0.224 | -2.8% | $7.79 | $7.79 | $7.675 | 75,900 | |
| $7.907 | -0.084 | -1.1% | $7.91 | $7.97 | $7.87 | 109,300 | |
| $7.991 | +0.097 | +1.2% | $7.84 | $8.01 | $7.84 | 97,700 | |
| $7.894 | +0.244 | +3.2% | $7.96 | $7.96 | $7.82 | 185,200 | |
| $7.65 | -0.082 | -1.1% | $7.64 | $7.71 | $7.62 | 73,800 | |
| $7.732 | +0.122 | +1.6% | $7.73 | $7.80 | $7.66 | 170,400 | |
| $7.61 | +0.07 | +0.9% | $7.60 | $7.635 | $7.56 | 37,900 | |
| $7.54 | -0.185 | -2.4% | $7.58 | $7.635 | $7.47 | 64,500 | |
| $7.725 | -0.22 | -2.8% | $7.84 | $7.84 | $7.715 | 53,700 | |
| $7.945 | -0.035 | -0.4% | $8.03 | $8.11 | $7.94 | 82,500 | |
| $7.98 | -0.02 | -0.2% | $8.01 | $8.04 | $7.96 | 96,500 | |
| $8.00 | +0.039 | +0.5% | $7.95 | $8.04 | $7.925 | 138,800 | |
| $7.961 | +0.041 | +0.5% | $7.93 | $7.98 | $7.83 | 101,600 | |
| $7.92 | +0.17 | +2.2% | $7.76 | $7.93 | $7.75 | 58,800 | |
| $7.75 | -0.183 | -2.3% | $7.81 | $7.859 | $7.715 | 73,600 | |
| $7.933 | -0.005 | -0.1% | $7.899 | $7.985 | $7.895 | 74,500 | |
| $7.938 | -0.14 | -1.7% | $7.92 | $7.985 | $7.91 | 51,400 | |
| $8.078 | +0.162 | +2.0% | $8.01 | $8.165 | $8.01 | 87,200 | |
| $7.916 | -0.043 | -0.5% | $7.82 | $7.945 | $7.82 | 67,900 | |
| $7.959 | -0.067 | -0.8% | $8.00 | $8.03 | $7.959 | 72,700 | |
| $8.026 | +0.016 | +0.2% | $7.95 | $8.11 | $7.948 | 99,200 | |
| $8.01 | +0.315 | +4.1% | $7.96 | $8.05 | $7.91 | 77,500 | |
| $7.695 | -0.08 | -1.0% | $7.70 | $7.75 | $7.61 | 63,600 | |
| $7.775 | +0.082 | +1.1% | $7.78 | $7.81 | $7.75 | 47,800 | |
| $7.693 | -0.032 | -0.4% | $7.70 | $7.70 | $7.61 | 51,100 | |
| $7.725 | -0.122 | -1.6% | $7.67 | $7.76 | $7.67 | 60,100 | |
| $7.847 | -0.083 | -1.0% | $7.84 | $7.89 | $7.801 | 36,000 | |
| $7.93 | +0.035 | +0.4% | $7.90 | $7.97 | $7.79 | 64,600 | |
| $7.895 | -0.035 | -0.4% | $7.85 | $8.00 | $7.84 | 59,700 | |
| $7.93 | -0.048 | -0.6% | $8.09 | $8.10 | $7.835 | 161,900 | |
| $7.978 | +0.034 | +0.4% | $7.90 | $8.01 | $7.79 | 78,500 | |
| $7.944 | -0.226 | -2.8% | $7.97 | $8.025 | $7.88 | 69,900 | |
| $8.17 | -0.02 | -0.2% | $8.29 | $8.32 | $8.13 | 85,600 |
- Ticker
- NASDAQ:TSMZ
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Direxion Daily TSM Bear 1X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Direxion Daily TSM Bear 1X ETF.