Nasdaq · TSMZ · ETF
Direxion Daily TSM Bear 1X ETF (TSMZ) ETF price history
Every Nasdaq trading session of Direxion Daily TSM Bear 1X ETF from Oct 3, 2024 to Sep 28, 2026: 497 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSMZ adjusted close, 2024 to 2026
- $27.29
- All time high, 2025
- $13.60
- 52 week high, $7.05 low
- 497
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TSMZ key facts
- Direxion Daily TSM Bear 1X ETF (TSMZ) closed at $7.22 on Sep 28, 2026 on Nasdaq.
- TSMZ's all time high close is $27.29, set on Apr 8, 2025; its all time low close is $7.09 on Jun 30, 2026.
- TSMZ's 52 week range is $7.05 to $13.60.
- TSMZ returned -46.7% over the year to Sep 28, 2026.
- Since Oct 3, 2024 TSMZ returned -69%, -44.4% a year compounded.
- TSMZ's deepest drawdown was -74.0% from Apr 8, 2025 to Jun 30, 2026.
- DataCedar holds 497 daily sessions of TSMZ history from Oct 3, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TSMZ price chart, 2024 to 2026
TSMZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -7.9% |
| 6 months | -33.1% |
| Year to date | -40.3% |
| 1 year | -46.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 3, 2024 | -68.8% |
| Compound annual growth, 2.0 years | -44.4% |
TSMZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.29 on Apr 8, 2025
- All time low close
- $7.09 on Jun 30, 2026
- 52 week high
- $13.60 on Nov 21, 2025
- 52 week low
- $7.05 on Jun 30, 2026
- Deepest drawdown
- -74.0% from Apr 8, 2025 to Jun 30, 2026, not yet recovered
- Best single session
- +13.5% on Jan 27, 2025
- Worst single session
- -12.3% on Apr 9, 2025
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, -42%
- Worst calendar year
- 2025, -42%
TSMZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 3, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.62 | $11.62 | $7.05 | $7.22 | -39.5% | 16.4M | 185 |
| 2025 | $20.53 | $28.47 | $11.59 | $11.93 | -41.9% | 6.1M | 250 |
| 2024 | $23.14 | $23.14 | $19.18 | $20.54 | n/a | 373.6K | 62 |
TSMZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $7.22 | -9.3% |
| August 2026 | $7.96 | -2.8% |
| July 2026 | $8.19 | +15.5% |
| June 2026 | $7.09 | -14.1% |
| May 2026 | $8.26 | -6.2% |
| April 2026 | $8.80 | -15.3% |
| March 2026 | $10.40 | +8.8% |
| February 2026 | $9.56 | -12.3% |
| January 2026 | $10.90 | -8.6% |
| December 2025 | $11.93 | -4.6% |
| November 2025 | $12.51 | +3.0% |
| October 2025 | $12.15 | -8.3% |
About the TSMZ data
Daily bars. 497 sessions from Oct 3, 2024 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSMZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
TSMZ share price history
