Skip to main content

Direxion Daily TSM Bear 1X Shares (NQ:TSMZ)

20.52 -0.30 (-1.42%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2025 20.76 21.12 20.65 20.82 7,751 -1.31(-5.92%)
May 09, 2025 21.67 22.13 21.67 22.13 4,814 -0.19(-0.85%)
May 08, 2025 22.32 22.43 22.13 22.32 4,535 -0.05(-0.24%)
May 07, 2025 22.52 22.79 22.30 22.37 8,029 -0.29(-1.26%)
May 06, 2025 22.85 22.90 22.51 22.66 10,286 +0.48(+2.16%)
May 05, 2025 21.84 22.18 21.76 22.18 8,104 +0.34(+1.56%)
May 02, 2025 21.69 22.08 21.69 21.84 9,913 -0.78(-3.45%)
May 01, 2025 22.74 22.80 22.38 22.62 5,302 -0.94(-3.99%)
Apr 30, 2025 23.91 24.02 23.56 23.56 6,048 -0.26(-1.10%)
Apr 29, 2025 23.84 23.84 23.77 23.82 911 -0.19(-0.79%)
Apr 28, 2025 23.89 24.01 23.89 24.01 998 +0.25(+1.05%)
Apr 25, 2025 23.94 24.25 23.68 23.76 6,939 -0.12(-0.51%)
Apr 24, 2025 24.52 24.52 23.83 23.88 8,886 -0.95(-3.82%)
Apr 23, 2025 24.52 25.11 24.52 24.83 8,332 -1.07(-4.13%)
Apr 22, 2025 26.05 26.09 25.73 25.90 10,849 -0.62(-2.34%)
Apr 21, 2025 26.15 26.87 26.15 26.52 25,622 +0.67(+2.59%)
Apr 17, 2025 25.20 25.92 25.15 25.85 28,595 -0.05(-0.19%)
Apr 16, 2025 25.88 26.34 25.63 25.90 42,492 +0.96(+3.85%)
Apr 15, 2025 25.06 25.06 24.86 24.94 10,385 -0.31(-1.23%)
Apr 14, 2025 24.75 25.38 24.75 25.25 17,075 +0.20(+0.80%)
Apr 11, 2025 25.08 25.54 24.90 25.05 7,204 -0.94(-3.62%)
Apr 10, 2025 25.68 26.57 25.55 25.99 11,698 +1.10(+4.42%)
Apr 09, 2025 28.35 28.79 24.67 24.89 126,708 -3.48(-12.27%)
Apr 08, 2025 26.50 28.69 26.33 28.37 58,643 +0.89(+3.24%)
Apr 07, 2025 29.60 29.60 26.56 27.48 60,015 +0.15(+0.55%)
Apr 04, 2025 26.74 27.50 26.60 27.33 24,771 +1.76(+6.88%)
Apr 03, 2025 25.27 25.57 24.97 25.57 47,633 +1.82(+7.66%)
Apr 02, 2025 24.07 24.07 23.65 23.75 7,187 -0.26(-1.08%)
Apr 01, 2025 24.28 24.37 23.96 24.01 22,200 -0.33(-1.36%)
Mar 31, 2025 25.24 25.24 24.34 24.34 17,649 -0.15(-0.61%)
Mar 28, 2025 24.12 24.50 24.11 24.49 23,101 +0.46(+1.91%)
Mar 27, 2025 23.66 24.10 23.66 24.03 13,391 +0.72(+3.10%)
Mar 26, 2025 22.66 23.52 22.66 23.31 31,197 +0.92(+4.10%)
Mar 25, 2025 22.42 22.49 22.36 22.39 4,578 +0.06(+0.25%)
Mar 24, 2025 22.58 22.58 22.13 22.33 9,905 -0.59(-2.59%)
Mar 21, 2025 23.23 23.24 22.93 22.93 1,007 +0.15(+0.65%)
Mar 20, 2025 23.09 23.09 22.78 22.78 3,039 -0.51(-2.21%)
Mar 19, 2025 23.36 23.45 23.17 23.29 2,695 -0.10(-0.42%)
Mar 18, 2025 23.59 23.59 23.36 23.39 9,067 +0.34(+1.46%)
Mar 17, 2025 23.12 23.30 22.95 23.06 11,229 -0.29(-1.23%)
Mar 14, 2025 23.35 23.54 23.28 23.34 10,844 -0.30(-1.26%)
Mar 13, 2025 23.47 23.77 23.47 23.64 11,494 +0.70(+3.06%)
Mar 12, 2025 23.12 23.14 22.88 22.94 17,939 -0.85(-3.58%)
Mar 11, 2025 23.82 24.15 23.55 23.79 25,668 -0.02(-0.08%)
Mar 10, 2025 23.57 24.10 23.54 23.81 11,171 +0.81(+3.53%)
Mar 07, 2025 22.92 23.67 22.89 23.00 8,445 -0.11(-0.47%)
Mar 06, 2025 22.81 23.13 22.47 23.11 10,202 +0.96(+4.33%)
Mar 05, 2025 22.28 22.50 22.09 22.15 9,181 -0.47(-2.07%)
Mar 04, 2025 23.25 23.40 22.16 22.61 16,996 -1.00(-4.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.