MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TSXD — Direxion Daily Semiconductors Top 5 Bear 2X ETF
NYSE ArcaDirexion Daily Semiconductors Top 5 Bear 2X ETF
$4.82
+0.34(+7.47%)
- O
- 4.56
- H
- 4.88
- L
- 4.56
- V
- 140.95K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.82
Period Return-79.92%
Period High$24.01
Period Low$4.32
Avg Daily Volume24.7K
Total Trading Days257
TSXD — Historical OHLCV Price & Volume Table
Oct 1, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.56 | $4.88 | $4.56 | $4.82 | +$0.34 | +7.47% | 140,950 | $4.78 | $4.56 $4.88 |
| Oct 7, 2026 | $4.63 | $4.63 | $4.48 | $4.49 | +$0.02 | +0.45% | 54,107 | $4.51 | $4.48 $4.63 |
| Oct 6, 2026 | $4.37 | $4.47 | $4.32 | $4.47 | +$0.09 | +1.94% | 14,655 | $4.35 | $4.32 $4.47 |
| Oct 5, 2026 | $4.46 | $4.46 | $4.37 | $4.38 | $-0.10 | -2.23% | 10,776 | $4.41 | $4.37 $4.46 |
| Oct 2, 2026 | $4.51 | $4.52 | $4.42 | $4.48 | $-0.11 | -2.29% | 23,475 | $4.48 | $4.42 $4.52 |
| Oct 1, 2026 | $4.75 | $4.79 | $4.58 | $4.59 | $-0.13 | -2.65% | 52,872 | $4.71 | $4.58 $4.79 |
| Sep 30, 2026 | $4.67 | $4.73 | $4.63 | $4.71 | $-0.03 | -0.63% | 26,667 | $4.69 | $4.63 $4.73 |
| Sep 29, 2026 | $4.67 | $4.74 | $4.59 | $4.74 | $-0.06 | -1.25% | 47,463 | $4.66 | $4.59 $4.74 |
| Sep 28, 2026 | $4.70 | $4.89 | $4.66 | $4.80 | +$0.15 | +3.23% | 26,626 | $4.79 | $4.66 $4.89 |
| Sep 25, 2026 | $4.62 | $4.74 | $4.62 | $4.65 | $-0.08 | -1.79% | 105,286 | $4.67 | $4.62 $4.74 |
| Sep 24, 2026 | $4.88 | $4.88 | $4.73 | $4.73 | +$0.02 | +0.42% | 39,334 | $4.81 | $4.73 $4.88 |
| Sep 23, 2026 | $4.63 | $4.75 | $4.62 | $4.72 | +$0.21 | +4.55% | 53,079 | $4.70 | $4.62 $4.75 |
| Sep 22, 2026 | $4.81 | $4.81 | $4.50 | $4.51 | $-0.29 | -5.94% | 170,950 | $4.58 | $4.50 $4.81 |
| Sep 21, 2026 | $4.94 | $4.94 | $4.77 | $4.80 | $-0.20 | -3.91% | 89,562 | $4.85 | $4.77 $4.94 |
| Sep 18, 2026 | $5.20 | $5.20 | $4.99 | $4.99 | $-0.24 | -4.59% | 44,544 | $5.13 | $4.99 $5.20 |
| Sep 17, 2026 | $5.34 | $5.34 | $5.22 | $5.23 | $-0.46 | -8.08% | 175,048 | $5.25 | $5.22 $5.34 |
| Sep 16, 2026 | $5.63 | $5.78 | $5.54 | $5.69 | $-0.07 | -1.22% | 98,303 | $5.64 | $5.54 $5.78 |
| Sep 15, 2026 | $5.69 | $5.80 | $5.66 | $5.76 | $-0.02 | -0.26% | 128,847 | $5.76 | $5.66 $5.80 |
| Sep 14, 2026 | $5.80 | $5.86 | $5.70 | $5.78 | +$0.55 | +10.42% | 109,655 | $5.76 | $5.70 $5.86 |
| Sep 11, 2026 | $5.28 | $5.34 | $5.23 | $5.23 | $-0.17 | -3.06% | 18,889 | $5.30 | $5.23 $5.34 |
| Sep 10, 2026 | $5.35 | $5.40 | $5.30 | $5.40 | +$0.32 | +6.20% | 245,289 | $5.35 | $5.30 $5.40 |
| Sep 9, 2026 | $5.21 | $5.21 | $5.08 | $5.08 | $-0.05 | -0.97% | 31,447 | $5.13 | $5.08 $5.21 |
| Sep 8, 2026 | $5.13 | $5.22 | $5.08 | $5.13 | $-0.14 | -2.66% | 33,601 | $5.14 | $5.08 $5.22 |
| Sep 4, 2026 | $5.44 | $5.45 | $5.27 | $5.27 | $-0.37 | -6.56% | 60,914 | $5.40 | $5.27 $5.45 |
| Sep 3, 2026 | $5.84 | $5.88 | $5.63 | $5.64 | +$0.02 | +0.27% | 92,568 | $5.75 | $5.63 $5.88 |
| Sep 2, 2026 | $5.78 | $5.78 | $5.62 | $5.63 | $-0.11 | -1.92% | 52,695 | $5.69 | $5.62 $5.78 |
| Sep 1, 2026 | $5.76 | $5.82 | $5.62 | $5.74 | +$0.21 | +3.71% | 85,786 | $5.73 | $5.62 $5.82 |
| Aug 31, 2026 | $5.67 | $5.68 | $5.53 | $5.53 | $-0.16 | -2.83% | 16,546 | $5.61 | $5.53 $5.68 |
| Aug 28, 2026 | $5.54 | $5.71 | $5.47 | $5.69 | +$0.22 | +4.04% | 33,024 | $5.60 | $5.47 $5.71 |
| Aug 27, 2026 | $5.52 | $5.65 | $5.47 | $5.47 | $-0.40 | -6.81% | 47,348 | $5.56 | $5.47 $5.65 |