Indicators

Markets:

News

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

10.33 -0.04 (-0.39%)

Streaming Delayed Price Updated: 12:10 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	10.82	10.90	10.37	10.37	125,492	-0.34(-3.15%)
Mar 06, 2026	10.59	10.73	10.43	10.71	150,007	+0.45(+4.36%)
Mar 05, 2026	10.18	10.53	10.10	10.26	825,016	+0.13(+1.27%)
Mar 04, 2026	10.15	10.23	10.05	10.13	53,122	-0.14(-1.35%)
Mar 03, 2026	10.38	10.50	10.21	10.27	133,114	+0.42(+4.29%)
Mar 02, 2026	9.920	9.920	9.750	9.847	50,963	+0.14(+1.47%)
Feb 27, 2026	9.850	9.850	9.660	9.705	44,140	+0.06(+0.63%)
Feb 26, 2026	9.470	9.790	9.456	9.644	61,424	+0.26(+2.78%)
Feb 25, 2026	9.310	9.441	9.310	9.383	90,807	-0.04(-0.44%)
Feb 24, 2026	9.590	9.660	9.340	9.425	122,451	-0.43(-4.32%)
Feb 23, 2026	9.920	9.920	9.750	9.850	58,028	+0.04(+0.41%)
Feb 20, 2026	10.05	10.05	9.790	9.810	85,606	-0.29(-2.87%)
Feb 19, 2026	10.13	10.17	10.05	10.10	12,914	+0.06(+0.62%)
Feb 18, 2026	10.00	10.09	9.870	10.04	22,172	+0.04(+0.37%)
Feb 17, 2026	10.15	10.22	9.965	10.00	92,364	+0.06(+0.58%)
Feb 13, 2026	9.890	10.05	9.830	9.943	106,095	+0.06(+0.64%)
Feb 12, 2026	9.620	9.970	9.585	9.880	127,167	+0.17(+1.75%)
Feb 11, 2026	9.860	9.870	9.590	9.710	184,072	-0.35(-3.48%)
Feb 10, 2026	10.01	10.19	10.00	10.06	122,395	-0.20(-1.93%)
Feb 09, 2026	10.43	10.46	10.14	10.26	66,045	-0.18(-1.72%)
Feb 06, 2026	10.83	10.83	10.42	10.44	69,057	-0.61(-5.55%)
Feb 05, 2026	11.38	11.40	10.93	11.05	96,380	-0.17(-1.49%)
Feb 04, 2026	10.87	11.42	10.81	11.22	76,478	+0.33(+3.02%)
Feb 03, 2026	10.62	11.06	10.62	10.89	37,591	+0.17(+1.60%)
Feb 02, 2026	11.08	11.08	10.64	10.72	55,466	-0.35(-3.18%)
Jan 30, 2026	10.94	11.09	10.81	11.07	34,868	+0.28(+2.59%)
Jan 29, 2026	10.66	11.12	10.66	10.79	30,495	+0.10(+0.91%)
Jan 28, 2026	10.65	10.80	10.65	10.69	30,404	-0.12(-1.15%)
Jan 27, 2026	10.88	10.92	10.73	10.82	17,711	-0.19(-1.70%)
Jan 26, 2026	10.98	11.04	10.95	11.00	37,384	+0.08(+0.77%)
Jan 23, 2026	10.94	10.99	10.88	10.92	53,361	-0.27(-2.39%)
Jan 22, 2026	11.00	11.19	10.93	11.19	46,246	+0.02(+0.16%)
Jan 21, 2026	11.10	11.23	11.01	11.17	144,149	-0.03(-0.27%)
Jan 20, 2026	10.73	11.20	10.73	11.20	93,753	+0.48(+4.48%)
Jan 16, 2026	10.60	10.73	10.49	10.72	116,961	+0.00(+0.00%)
Jan 15, 2026	10.71	10.83	10.40	10.72	333,532	-0.50(-4.47%)
Jan 14, 2026	11.22	11.29	11.16	11.22	35,580	+0.13(+1.19%)
Jan 13, 2026	11.01	11.09	10.91	11.09	42,020	+0.03(+0.27%)
Jan 12, 2026	11.38	11.41	11.00	11.06	46,417	-0.29(-2.56%)
Jan 09, 2026	11.51	11.53	11.34	11.35	61,300	-0.18(-1.56%)
Jan 08, 2026	11.30	11.60	11.30	11.53	50,910	+0.00(+0.00%)
Jan 07, 2026	11.34	11.53	11.28	11.53	65,264	+0.31(+2.73%)
Jan 06, 2026	11.14	11.31	11.03	11.22	54,504	-0.17(-1.46%)
Jan 05, 2026	11.12	11.42	11.09	11.39	166,440	-0.09(-0.78%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.