Dark

TSXD
Direxion Daily Semiconductors Top 5 Bear 2X ETF
stock NYSE ETF

Jul 17, 2026

6.45USD+2.789%(+0.18)102,567

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	6.9000	6.900000	6.2500	6.4500	+2.789%	102,567	0.000%
2026-07-16	6.1000	6.370000	6.0550	6.2750	+8.369%	57,603	+2.789%
2026-07-15	5.5650	6.100000	5.5400	5.7904	+4.050%	53,073	+11.391%
2026-07-14	5.4500	5.685000	5.4200	5.5650	-5.034%	19,660	+15.903%
2026-07-13	5.8250	5.890000	5.6800	5.8600	+7.643%	45,648	+10.068%
2026-07-10	5.6050	5.605000	5.3900	5.4439	-1.311%	48,832	+18.481%
2026-07-09	5.3100	5.530000	5.0800	5.5162	-4.399%	60,972	+16.928%
2026-07-08	6.6400	6.640000	5.7700	5.7700	-4.942%	47,987	+11.785%
2026-07-07	5.7200	6.375000	5.7200	6.0700	+6.119%	100,382	+6.260%
2026-07-06	6.3800	6.380000	5.4700	5.7200	-6.076%	38,927	+12.762%
2026-07-02	5.6700	6.270000	5.5700	6.0900	+7.407%	167,052	+5.911%
2026-07-01	5.4900	5.680000	5.4450	5.6700	+10.526%	67,403	+13.757%
2026-06-30	5.3700	5.438900	5.1000	5.1300	-7.332%	24,447	+25.731%
2026-06-29	5.8000	6.210000	5.5359	5.5359	-4.497%	25,963	+16.512%
2026-06-26	5.8200	5.890100	5.6697	5.7966	+5.161%	20,600	+11.272%
2026-06-25	5.2100	5.765000	5.1465	5.5121	-3.635%	37,735	+17.015%
2026-06-24	5.8097	6.096341	5.7200	5.7200	+0.175%	52,273	+12.762%
2026-06-23	6.4000	6.400000	5.5550	5.7100	+13.972%	178,428	+12.960%
2026-06-22	5.1100	5.740000	5.0100	5.0100	-4.881%	8,100	+28.743%
2026-06-18	5.6100	5.610000	5.2650	5.2671	-12.361%	30,146	+22.458%
2026-06-17	5.8100	6.010000	5.6200	6.0100	-3.203%	36,442	+7.321%
2026-06-16	5.7800	6.208900	5.7600	6.2089	+7.872%	18,896	+3.883%
2026-06-15	5.8900	5.970000	5.7299	5.7558	-10.464%	20,791	+12.061%
2026-06-12	6.5200	6.580000	6.3000	6.4285	+2.692%	14,147	+0.334%
2026-06-11	7.1600	7.160000	6.2600	6.2600	-14.714%	47,713	+3.035%
2026-06-10	7.1400	7.370000	6.8200	7.3400	+7.625%	44,758	-12.125%
2026-06-09	6.4700	7.542000	6.3300	6.8200	+2.556%	101,805	-5.425%
2026-06-08	6.7800	6.995000	6.6250	6.6500	-11.333%	30,008	-3.008%
2026-06-05	6.9000	7.520000	6.8100	7.5000	+17.188%	146,068	-14.000%
2026-06-04	6.5000	7.000000	6.2350	6.4000	+7.744%	134,990	+0.781%
2026-06-03	5.7400	6.250000	5.7400	5.9400	-0.309%	17,269	+8.586%
2026-06-02	6.0500	6.060000	5.8800	5.9584	-5.045%	38,370	+8.251%
2026-06-01	6.7500	6.750000	6.0800	6.2750	-8.033%	30,851	+2.789%
2026-05-29	6.8500	6.960000	6.6500	6.8231	-4.035%	46,244	-5.468%
2026-05-28	7.1800	7.280000	7.0050	7.1100	-3.724%	30,119	-9.283%
2026-05-27	6.9400	7.485000	6.9400	7.3850	+0.888%	11,133	-12.661%
2026-05-26	8.0000	8.000000	7.2560	7.3200	-11.273%	25,703	-11.885%
2026-05-22	8.1600	8.270000	8.0700	8.2500	+0.375%	8,148	-21.818%
2026-05-21	8.3800	8.444900	8.1050	8.2192	-2.373%	8,990	-21.525%
2026-05-20	8.5800	8.710000	8.3900	8.4190	-6.749%	23,887	-23.388%
2026-05-19	9.2700	9.390000	8.6600	9.0283	+0.988%	15,702	-28.558%
2026-05-18	8.2400	9.200000	8.2400	8.9400	+5.550%	24,267	-27.852%
2026-05-15	8.2500	8.520000	8.2500	8.4699	+9.802%	144,593	-23.848%
2026-05-14	8.0400	8.060000	7.5900	7.7138	-3.818%	23,687	-16.384%
2026-05-13	8.0900	8.320100	7.9200	8.0200	-4.694%	60,875	-19.576%
2026-05-12	8.4600	9.020000	8.2200	8.4150	+4.288%	58,811	-23.351%
2026-05-11	8.3800	8.380000	8.0050	8.0690	-3.235%	20,638	-20.064%
2026-05-08	8.9600	9.000000	8.3300	8.3388	-10.815%	13,621	-22.651%
2026-05-07	9.2800	9.380000	9.0700	9.3500	+3.201%	12,348	-31.016%
2026-05-06	9.5000	9.560000	9.0600	9.0600	-8.958%	28,671	-28.808%
2026-05-05	10.0600	10.150000	9.7950	9.9514	-6.289%	19,826	-35.185%
2026-05-04	10.5900	10.840000	10.3600	10.6192	-1.431%	3,197	-39.261%
2026-05-01	10.8200	10.899600	10.6650	10.7734	-2.415%	2,521	-40.130%
2026-04-30	10.8400	11.320000	10.8400	11.0400	-0.271%	6,724	-41.576%
2026-04-29	11.1600	11.311000	10.9900	11.0700	-1.401%	45,185	-41.734%
2026-04-28	11.4000	11.495000	11.0000	11.2273	+5.223%	26,889	-42.551%
2026-04-27	10.6150	10.870000	10.5400	10.6700	-1.775%	20,467	-39.550%
2026-04-24	11.0800	11.289900	10.7300	10.8628	-6.112%	18,520	-40.623%
2026-04-23	11.4050	11.815000	11.2600	11.5700	+2.562%	19,491	-44.252%
2026-04-22	11.8400	12.200000	11.2810	11.2810	-7.915%	14,200	-42.824%
2026-04-21	12.0700	12.340000	12.0700	12.2507	+0.663%	3,420	-47.350%
2026-04-20	12.0100	12.420000	12.0100	12.1700	+1.248%	6,702	-47.001%
2026-04-17	12.0011	12.140000	11.9200	12.0200	-3.494%	14,350	-46.339%
2026-04-16	12.9600	14.450000	12.2300	12.4552	+3.277%	3,785	-48.214%
2026-04-15	12.2800	12.530000	12.0600	12.0600	+0.083%	20,986	-46.517%
2026-04-14	12.5800	12.730000	12.0500	12.0500	-2.823%	8,082	-46.473%
2026-04-13	13.3500	13.500000	12.4000	12.4000	-6.115%	34,687	-47.984%
2026-04-10	13.3500	13.380000	12.8900	13.2076	-4.116%	36,676	-51.164%
2026-04-09	14.0300	14.290000	13.7700	13.7745	-3.291%	8,850	-53.174%
2026-04-08	15.2500	15.250000	13.9150	14.2432	-11.645%	5,860	-54.715%
2026-04-07	16.4400	17.030000	16.1204	16.1204	-2.991%	565	-59.989%
2026-04-06	16.6500	17.330000	16.4700	16.6175	-0.838%	4,923	-61.185%
2026-04-02	17.4500	17.830000	16.7250	16.7579	+1.351%	6,818	-61.511%
2026-04-01	16.5500	16.840000	16.1400	16.5345	-5.967%	7,513	-60.991%
2026-03-31	19.2300	20.380000	17.5500	17.5838	-10.761%	27,157	-63.319%
2026-03-30	18.7900	19.920000	18.7350	19.7041	+8.082%	20,911	-67.266%
2026-03-27	17.9800	18.230700	17.8800	18.2307	+2.678%	10,376	-64.620%
2026-03-26	16.5000	17.755200	16.5000	17.7552	+9.763%	2,483	-63.673%
2026-03-25	16.3500	16.350000	16.1760	16.1760	+0.075%	216	-60.126%
2026-03-24	17.0000	17.000000	16.1639	16.1639	-0.122%	2,868	-60.096%
2026-03-23	15.5500	16.183700	15.5500	16.1837	-3.539%	7,909	-60.145%
2026-03-20	15.8700	16.777400	15.8700	16.7774	+6.067%	689	-61.555%
2026-03-19	16.7700	16.770000	15.8177	15.8177	-1.129%	796	-59.223%
2026-03-18	15.7400	15.998400	15.7400	15.9984	+2.082%	1,767	-59.683%
2026-03-17	15.6800	15.720000	15.6721	15.6721	-0.585%	1,554	-58.844%
2026-03-16	16.0800	16.080000	15.4300	15.7643	-2.957%	2,735	-59.085%
2026-03-13	16.2446	16.244600	16.2446	16.2446	+3.213%	250	-60.294%
2026-03-12	15.3200	15.750000	15.3200	15.7389	+5.730%	25,036	-59.019%
2026-03-11	14.6800	14.885900	14.6800	14.8859	+0.107%	326	-56.670%
2026-03-10	15.0100	15.199000	14.8700	14.8700	-2.662%	1,698	-56.624%
2026-03-09	16.7800	16.780000	15.2767	15.2767	-7.890%	2,683	-57.779%
2026-03-06	16.7000	16.700000	16.5852	16.5852	+7.054%	251	-61.110%
2026-03-05	15.3400	15.492300	15.3400	15.4923	+0.766%	443	-58.366%
2026-03-04	15.7400	15.740000	15.3746	15.3746	-5.081%	722	-58.048%
2026-03-03	16.4800	16.550000	16.0400	16.1976	+6.592%	6,955	-60.179%
2026-03-02	15.8900	15.890000	15.1959	15.1959	+0.635%	4,284	-57.554%
2026-02-27	16.0300	16.030000	14.8600	15.1000	+3.227%	7,372	-57.285%
2026-02-26	14.5400	14.910000	14.5399	14.6279	+7.750%	5,847	-55.906%
2026-02-25	13.5597	13.575800	13.5597	13.5758	-1.747%	402	-52.489%
2026-02-24	14.0500	14.050000	13.7400	13.8172	-4.247%	24,393	-53.319%
2026-02-23	14.4990	14.760000	14.4300	14.4300	+3.441%	6,296	-55.301%
2026-02-20	14.5000	14.639900	13.9500	13.9500	-5.517%	1,441	-53.763%
2026-02-19	14.7200	14.764600	14.7200	14.7646	+0.360%	489	-56.314%
2026-02-18	14.7500	14.820000	14.4600	14.7117	-1.900%	16,841	-56.157%
2026-02-17	14.9967	14.996700	14.9967	14.9967	-0.683%	415	-56.991%
2026-02-13	15.0999	15.099900	15.0999	15.0999	+1.942%	24	-57.284%
2026-02-12	14.8122	14.812200	14.8122	14.8122	+4.725%	352	-56.455%
2026-02-11	13.9400	14.143900	13.9400	14.1439	-2.864%	474	-54.397%
2026-02-10	14.1100	14.560900	14.1100	14.5609	+0.737%	1,653	-55.703%
2026-02-09	14.2893	14.454400	14.2893	14.4544	-4.513%	731	-55.377%
2026-02-06	15.8800	15.880000	15.1375	15.1375	-13.340%	3,128	-57.391%
2026-02-05	17.5000	17.570000	16.4800	17.4677	+1.971%	4,389	-63.075%
2026-02-04	16.2400	17.780000	16.2400	17.1300	+11.674%	3,649	-62.347%
2026-02-03	15.3000	15.870000	14.9500	15.3393	+4.868%	3,270	-57.951%
2026-02-02	14.9600	14.960000	14.3100	14.6272	-2.094%	1,925	-55.904%
2026-01-30	14.6000	14.940000	14.6000	14.9400	+4.691%	840	-56.827%
2026-01-29	14.4600	15.190000	14.2705	14.2705	-0.399%	1,700	-54.802%
2026-01-28	14.0000	14.720000	14.0000	14.3277	-0.215%	5,249	-54.982%
2026-01-27	14.6000	14.600000	14.2400	14.3586	-3.374%	4,125	-55.079%
2026-01-26	14.9100	15.040000	14.7500	14.8599	+0.552%	2,143	-56.595%
2026-01-23	14.9300	15.070000	14.7500	14.7783	-1.723%	6,367	-56.355%
2026-01-22	15.0500	15.220000	14.8600	15.0374	-1.734%	2,981	-57.107%
2026-01-21	15.7390	15.880000	15.0008	15.3027	-4.897%	12,216	-57.851%
2026-01-20	15.5900	16.090600	15.5500	16.0906	+6.609%	11,736	-59.914%
2026-01-16	15.0000	15.130100	15.0000	15.0931	-2.403%	2,221	-57.265%
2026-01-15	15.1010	15.464700	14.8500	15.4647	-6.250%	5,343	-58.292%
2026-01-14	16.4600	16.690000	16.4600	16.4957	+2.492%	3,223	-60.899%
2026-01-13	16.0946	16.094600	16.0946	16.0946	-1.982%	84	-59.924%
2026-01-12	16.7200	16.720000	16.3300	16.4200	-3.019%	836	-60.719%
2026-01-09	17.3500	17.350000	16.9200	16.9312	-4.608%	902	-61.905%
2026-01-08	17.7491	17.749100	17.7491	17.7491	+4.366%	126	-63.660%
2026-01-07	16.7600	17.006600	16.7600	17.0066	+2.049%	1,715	-62.074%
2026-01-06	16.5400	16.740000	16.3400	16.6651	-0.038%	3,088	-61.296%
2026-01-05	16.1350	16.671500	16.1350	16.6715	-1.367%	2,172	-61.311%
2026-01-02	17.3000	17.300000	16.4500	16.9025	-7.715%	5,404	-61.840%
2025-12-31	18.1200	18.315600	18.1199	18.3156	+0.250%	5,976	-64.784%
2025-12-30	18.4100	18.410000	18.0300	18.2700	+0.051%	402	-64.696%
2025-12-29	18.3520	18.380000	18.2606	18.2606	+1.317%	446	-64.678%
2025-12-26	18.0233	18.023300	18.0233	18.0233	-1.417%	6	-64.213%
2025-12-24	18.2801	18.282300	18.2800	18.2823	-0.377%	360	-64.720%
2025-12-23	18.4300	18.430000	18.3514	18.3514	-3.736%	1,567	-64.853%
2025-12-22	19.0600	19.100000	19.0600	19.0636	-1.590%	1,456	-66.166%
2025-12-19	19.3716	19.371600	19.3716	19.3716	-6.517%	643	-66.704%
2025-12-18	20.5900	20.722100	20.2150	20.7221	-4.002%	1,241	-68.874%
2025-12-17	21.3800	21.619900	21.3800	21.5859	+9.652%	1,050	-70.119%
2025-12-16	19.7100	19.710000	19.6858	19.6858	-0.518%	935	-67.235%
2025-12-15	18.9500	19.788400	18.7100	19.7884	+2.744%	1,781	-67.405%
2025-12-12	19.1599	19.259900	19.1100	19.2599	+10.922%	908	-66.511%
2025-12-11	17.3600	17.363500	17.3600	17.3635	+1.860%	204	-62.853%
2025-12-10	17.5700	17.570000	17.0464	17.0464	-1.618%	274	-62.162%
2025-12-09	17.3900	17.390000	17.3268	17.3268	-0.735%	190	-62.774%
2025-12-08	17.6200	17.660000	17.4551	17.4551	-3.687%	1,239	-63.048%
2025-12-05	18.0300	18.123300	18.0300	18.1233	-0.953%	160	-64.410%
2025-12-04	18.2600	18.297700	18.2200	18.2977	+1.413%	932	-64.750%
2025-12-03	18.2700	18.270000	18.0427	18.0427	-1.835%	243	-64.251%
2025-12-02	18.3900	18.390000	18.2900	18.3799	-0.263%	691	-64.907%
2025-12-01	18.4283	18.428300	18.4283	18.4283	-0.481%	28	-64.999%
2025-11-28	18.5174	18.517400	18.5174	18.5174	-0.905%	104	-65.168%
2025-11-26	19.0600	19.060000	18.6800	18.6866	-5.766%	1,208	-65.483%
2025-11-25	19.8300	19.830000	19.8300	19.8300	+1.595%	37	-67.474%
2025-11-24	20.5000	21.080000	19.5186	19.5186	-10.218%	1,352	-66.955%
2025-11-21	21.7900	22.650000	21.7400	21.7400	+3.312%	1,722	-70.331%
2025-11-20	18.1800	21.043000	18.1400	21.0430	+9.032%	4,110	-69.348%
2025-11-19	19.2500	19.810000	19.2500	19.2998	-2.859%	10,819	-66.580%
2025-11-18	19.6800	20.440000	19.4800	19.8678	+4.034%	3,475	-67.535%
2025-11-17	18.7300	19.370000	18.7300	19.0975	+1.864%	2,052	-66.226%
2025-11-14	19.9100	21.890000	18.3400	18.7480	-0.258%	15,479	-65.596%
2025-11-13	18.0200	18.796500	17.9000	18.7965	+6.583%	2,851	-65.685%
2025-11-12	17.5300	17.730000	17.0950	17.6355	-5.277%	1,814	-63.426%
2025-11-11	18.5300	18.680000	17.9200	18.6180	+4.581%	1,765	-65.356%
2025-11-10	17.3600	18.263000	17.3600	17.8024	-7.727%	2,042	-63.769%
2025-11-07	19.4100	20.270000	19.2350	19.2932	+2.628%	2,766	-66.569%
2025-11-06	18.7900	18.799200	18.5500	18.7992	+7.137%	1,109	-65.690%
2025-11-05	17.9300	18.001000	17.1750	17.5468	-2.085%	2,826	-63.241%
2025-11-04	17.7000	17.920500	17.0150	17.9205	+7.035%	4,149	-64.008%
2025-11-03	16.6500	16.742600	16.5500	16.7426	-1.381%	1,561	-61.476%
2025-10-31	16.4900	17.220000	16.4900	16.9770	+1.310%	2,547	-62.007%
2025-10-30	16.5700	16.840000	16.1000	16.7575	+3.311%	1,678	-61.510%
2025-10-29	15.9050	16.250000	15.9050	16.2204	-4.528%	1,115	-60.235%
2025-10-28	17.1600	17.260000	16.8900	16.9897	-2.552%	1,133	-62.036%
2025-10-27	17.6800	17.740000	17.4346	17.4346	-4.511%	1,126	-63.005%
2025-10-24	18.4800	18.480000	18.2582	18.2582	-5.966%	1,136	-64.673%
2025-10-23	19.6000	19.600000	19.3400	19.4166	-3.291%	1,401	-66.781%
2025-10-22	20.1600	20.630000	20.0774	20.0774	+3.753%	4,331	-67.874%
2025-10-21	19.3300	19.520000	19.2400	19.3512	+2.600%	1,418	-66.669%
2025-10-20	18.2700	18.860900	18.2500	18.8609	-2.456%	5,411	-65.802%
2025-10-17	19.1900	19.650000	19.0150	19.3357	+0.583%	27,374	-66.642%
2025-10-16	18.8813	19.340000	18.8813	19.2237	+0.376%	15,032	-66.448%
2025-10-15	19.1200	19.151600	19.1200	19.1516	-7.410%	454	-66.321%
2025-10-14	20.8000	20.810000	20.6844	20.6844	+3.625%	8,244	-68.817%
2025-10-13	20.1400	20.600000	19.9609	19.9609	-9.753%	8,784	-67.687%
2025-10-10	19.9500	22.118100	19.9500	22.1181	+11.808%	1,752	-70.838%
2025-10-09	19.5400	19.870000	19.5400	19.7822	+0.986%	5,399	-67.395%
2025-10-08	20.4600	20.480000	19.5891	19.5891	-8.114%	10,142	-67.074%
2025-10-07	21.2300	21.319000	21.2000	21.3190	+1.580%	378	-69.745%
2025-10-06	20.1603	20.987300	20.0900	20.9873	-10.222%	1,809	-69.267%
2025-10-03	22.9600	23.620000	22.9600	23.3770	+0.764%	16,742	-72.409%
2025-10-02	23.0800	23.286500	23.0800	23.1997	-3.366%	809	-72.198%
2025-10-01	22.9000	24.007800	22.9000	24.0078	0.000%	601	-73.134%

.dark-mode .x2XDtS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x2XDtS{ color: #333333; background-color: white; border: 2px solid #333333; }TSXDDirexion Daily Semiconductors Top 5 Bear 2X ETFstock NYSE ETF

TSXD
Direxion Daily Semiconductors Top 5 Bear 2X ETF
stock NYSE ETF