Direxion Daily Biotech Top 5 Bull 2X ETF (TBXU)
NYSEARCA: TBXU · Real-Time Price · USD
33.67
-0.19 (-0.55%)
Nov 28, 2025, 4:00 PM EST - Market closed
TBXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 33.78 | 33.89 | 33.74 | 33.80 | - | -0.15% | 2,633 |
| Nov 26, 2025 | 33.34 | 34.46 | 33.34 | 33.85 | 33.85 | 1.77% | 6,264 |
| Nov 25, 2025 | 33.01 | 33.26 | 32.95 | 33.26 | 33.26 | 3.02% | 1,769 |
| Nov 24, 2025 | 32.95 | 33.04 | 32.16 | 32.29 | 32.29 | -0.73% | 6,615 |
| Nov 21, 2025 | 32.43 | 33.20 | 32.36 | 32.53 | 32.53 | 1.58% | 5,774 |
| Nov 20, 2025 | 32.78 | 33.07 | 32.02 | 32.02 | 32.02 | -0.36% | 5,664 |
| Nov 19, 2025 | 32.86 | 32.88 | 31.90 | 32.14 | 32.14 | -2.90% | 9,091 |
| Nov 18, 2025 | 31.27 | 33.12 | 31.27 | 33.10 | 33.10 | 2.99% | 17,401 |
| Nov 17, 2025 | 32.00 | 32.62 | 31.84 | 32.14 | 32.14 | 1.64% | 9,772 |
| Nov 14, 2025 | 31.75 | 32.15 | 31.29 | 31.62 | 31.62 | -0.25% | 6,831 |
| Nov 13, 2025 | 31.67 | 38.89 | 31.00 | 31.70 | 31.70 | 1.41% | 33,101 |
| Nov 12, 2025 | 31.17 | 31.64 | 30.85 | 31.25 | 31.25 | 1.24% | 4,871 |
| Nov 11, 2025 | 29.31 | 30.87 | 29.31 | 30.87 | 30.87 | 5.94% | 9,451 |
| Nov 10, 2025 | 29.13 | 29.28 | 28.97 | 29.14 | 29.14 | 1.19% | 4,105 |
| Nov 7, 2025 | 28.75 | 28.80 | 28.26 | 28.80 | 28.80 | -0.69% | 2,209 |
| Nov 6, 2025 | 28.81 | 29.21 | 28.63 | 29.00 | 29.00 | 0.43% | 1,905 |
| Nov 5, 2025 | 27.83 | 29.20 | 27.83 | 28.88 | 28.88 | 4.44% | 1,845 |
| Nov 4, 2025 | 28.46 | 28.46 | 27.65 | 27.65 | 27.65 | -1.65% | 3,838 |
| Nov 3, 2025 | 28.13 | 28.13 | 27.59 | 28.11 | 28.11 | -2.32% | 2,358 |
| Oct 31, 2025 | 28.38 | 28.78 | 27.73 | 28.78 | 28.78 | 2.32% | 1,485 |
| Oct 30, 2025 | 28.42 | 28.42 | 28.07 | 28.13 | 28.13 | -2.10% | 1,997 |
| Oct 29, 2025 | 28.66 | 29.38 | 28.48 | 28.73 | 28.73 | -0.01% | 2,923 |
| Oct 28, 2025 | 28.20 | 28.73 | 28.11 | 28.73 | 28.73 | 3.82% | 4,681 |
| Oct 27, 2025 | 27.30 | 27.68 | 27.26 | 27.68 | 27.68 | 1.32% | 2,116 |
| Oct 24, 2025 | 27.37 | 27.57 | 27.27 | 27.32 | 27.32 | -0.02% | 2,234 |
| Oct 23, 2025 | 28.77 | 28.77 | 27.32 | 27.32 | 27.32 | -1.78% | 1,498 |
| Oct 22, 2025 | 28.13 | 28.48 | 27.82 | 27.82 | 27.82 | -1.99% | 1,796 |
| Oct 21, 2025 | 28.51 | 28.51 | 28.02 | 28.38 | 28.38 | -0.44% | 1,552 |
| Oct 20, 2025 | 28.20 | 28.60 | 28.04 | 28.51 | 28.51 | 1.59% | 2,537 |
| Oct 17, 2025 | 27.75 | 28.06 | 27.75 | 28.06 | 28.06 | 3.50% | 241 |
| Oct 16, 2025 | 27.68 | 27.99 | 26.97 | 27.11 | 27.11 | 0.21% | 2,715 |
| Oct 15, 2025 | 26.95 | 27.68 | 26.95 | 27.06 | 27.06 | 0.14% | 5,736 |
| Oct 14, 2025 | 26.30 | 27.11 | 26.30 | 27.02 | 27.02 | 1.88% | 1,623 |
| Oct 13, 2025 | 25.71 | 26.52 | 25.71 | 26.52 | 26.52 | 0.89% | 3,173 |
| Oct 10, 2025 | 26.35 | 26.35 | 26.27 | 26.29 | 26.29 | -1.38% | 614 |
| Oct 9, 2025 | 27.00 | 27.00 | 26.65 | 26.65 | 26.65 | -0.21% | 2,484 |
| Oct 8, 2025 | 27.08 | 27.08 | 26.71 | 26.71 | 26.71 | -0.61% | 899 |
| Oct 7, 2025 | 26.65 | 26.87 | 26.60 | 26.87 | 26.87 | 1.81% | 1,576 |
| Oct 6, 2025 | 26.70 | 26.70 | 26.27 | 26.40 | 26.40 | -1.16% | 1,572 |
| Oct 3, 2025 | 26.69 | 27.12 | 26.55 | 26.71 | 26.71 | -0.18% | 3,734 |
| Oct 2, 2025 | 26.57 | 26.75 | 26.25 | 26.75 | 26.75 | 0.42% | 1,113 |