Direxion Daily Biotech Top 5 Bull 2X ETF (TBXU)
NYSEARCA: TBXU · Real-Time Price · USD
31.54
+1.09 (3.58%)
At close: Dec 19, 2025, 4:00 PM EST
31.54
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:10 PM EST
TBXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.21 | 31.77 | 31.21 | 31.54 | 31.54 | 3.58% | 2,460 |
| Dec 18, 2025 | 30.64 | 30.64 | 30.35 | 30.45 | 30.45 | -0.30% | 1,880 |
| Dec 17, 2025 | 30.53 | 30.54 | 30.36 | 30.54 | 30.54 | 0.56% | 843 |
| Dec 16, 2025 | 30.12 | 30.60 | 30.09 | 30.37 | 30.37 | -0.66% | 2,885 |
| Dec 15, 2025 | 30.71 | 30.72 | 30.27 | 30.57 | 30.57 | 1.69% | 1,608 |
| Dec 12, 2025 | 30.56 | 30.56 | 29.79 | 30.07 | 30.07 | -1.80% | 1,161 |
| Dec 11, 2025 | 29.86 | 30.62 | 29.86 | 30.62 | 30.62 | 2.90% | 3,055 |
| Dec 10, 2025 | 29.10 | 29.76 | 27.68 | 29.75 | 29.75 | 1.90% | 12,201 |
| Dec 9, 2025 | 29.78 | 29.78 | 29.20 | 29.20 | 28.89 | -3.75% | 4,240 |
| Dec 8, 2025 | 32.00 | 32.00 | 30.34 | 30.34 | 30.01 | -5.68% | 7,558 |
| Dec 5, 2025 | 33.26 | 33.26 | 32.16 | 32.16 | 31.82 | -2.84% | 1,900 |
| Dec 4, 2025 | 34.39 | 34.39 | 33.10 | 33.10 | 32.75 | -2.32% | 2,919 |
| Dec 3, 2025 | 33.06 | 33.90 | 33.06 | 33.89 | 33.53 | 2.98% | 3,383 |
| Dec 2, 2025 | 32.38 | 32.94 | 32.38 | 32.91 | 32.56 | 1.31% | 1,453 |
| Dec 1, 2025 | 33.77 | 33.88 | 32.46 | 32.48 | 32.13 | -3.83% | 10,793 |
| Nov 28, 2025 | 33.78 | 33.89 | 33.63 | 33.77 | 33.41 | -0.23% | 3,713 |
| Nov 26, 2025 | 33.34 | 34.46 | 33.34 | 33.85 | 33.49 | 1.77% | 6,264 |
| Nov 25, 2025 | 33.01 | 33.26 | 32.95 | 33.26 | 32.91 | 3.02% | 1,769 |
| Nov 24, 2025 | 32.95 | 33.04 | 32.16 | 32.29 | 31.94 | -0.73% | 6,615 |
| Nov 21, 2025 | 32.43 | 33.20 | 32.36 | 32.53 | 32.18 | 1.58% | 5,774 |
| Nov 20, 2025 | 32.78 | 33.07 | 32.02 | 32.02 | 31.68 | -0.36% | 5,664 |
| Nov 19, 2025 | 32.86 | 32.88 | 31.90 | 32.14 | 31.79 | -2.90% | 9,091 |
| Nov 18, 2025 | 31.27 | 33.12 | 31.27 | 33.10 | 32.74 | 2.99% | 17,401 |
| Nov 17, 2025 | 32.00 | 32.62 | 31.84 | 32.14 | 31.79 | 1.64% | 9,772 |
| Nov 14, 2025 | 31.75 | 32.15 | 31.29 | 31.62 | 31.28 | -0.25% | 6,831 |
| Nov 13, 2025 | 31.67 | 38.89 | 31.00 | 31.70 | 31.36 | 1.41% | 33,101 |
| Nov 12, 2025 | 31.17 | 31.64 | 30.85 | 31.25 | 30.92 | 1.24% | 4,871 |
| Nov 11, 2025 | 29.31 | 30.87 | 29.31 | 30.87 | 30.54 | 5.94% | 9,451 |
| Nov 10, 2025 | 29.13 | 29.28 | 28.97 | 29.14 | 28.83 | 1.19% | 4,105 |
| Nov 7, 2025 | 28.75 | 28.80 | 28.26 | 28.80 | 28.49 | -0.69% | 2,209 |
| Nov 6, 2025 | 28.81 | 29.21 | 28.63 | 29.00 | 28.69 | 0.43% | 1,905 |
| Nov 5, 2025 | 27.83 | 29.20 | 27.83 | 28.88 | 28.57 | 4.44% | 1,845 |
| Nov 4, 2025 | 28.46 | 28.46 | 27.65 | 27.65 | 27.35 | -1.65% | 3,838 |
| Nov 3, 2025 | 28.13 | 28.13 | 27.59 | 28.11 | 27.81 | -2.32% | 2,358 |
| Oct 31, 2025 | 28.38 | 28.78 | 27.73 | 28.78 | 28.47 | 2.32% | 1,485 |
| Oct 30, 2025 | 28.42 | 28.42 | 28.07 | 28.13 | 27.83 | -2.10% | 1,997 |
| Oct 29, 2025 | 28.66 | 29.38 | 28.48 | 28.73 | 28.42 | -0.01% | 2,923 |
| Oct 28, 2025 | 28.20 | 28.73 | 28.11 | 28.73 | 28.43 | 3.82% | 4,681 |
| Oct 27, 2025 | 27.30 | 27.68 | 27.26 | 27.68 | 27.38 | 1.32% | 2,116 |
| Oct 24, 2025 | 27.37 | 27.57 | 27.27 | 27.32 | 27.02 | -0.02% | 2,234 |
| Oct 23, 2025 | 28.77 | 28.77 | 27.32 | 27.32 | 27.03 | -1.78% | 1,498 |
| Oct 22, 2025 | 28.13 | 28.48 | 27.82 | 27.82 | 27.52 | -1.99% | 1,796 |
| Oct 21, 2025 | 28.51 | 28.51 | 28.02 | 28.38 | 28.08 | -0.44% | 1,552 |
| Oct 20, 2025 | 28.20 | 28.60 | 28.04 | 28.51 | 28.20 | 1.59% | 2,537 |
| Oct 17, 2025 | 27.75 | 28.06 | 27.75 | 28.06 | 27.76 | 3.50% | 241 |
| Oct 16, 2025 | 27.68 | 27.99 | 26.97 | 27.11 | 26.82 | 0.21% | 2,715 |
| Oct 15, 2025 | 26.95 | 27.68 | 26.95 | 27.06 | 26.77 | 0.14% | 5,736 |
| Oct 14, 2025 | 26.30 | 27.11 | 26.30 | 27.02 | 26.73 | 1.88% | 1,623 |
| Oct 13, 2025 | 25.71 | 26.52 | 25.71 | 26.52 | 26.24 | 0.89% | 3,173 |
| Oct 10, 2025 | 26.35 | 26.35 | 26.27 | 26.29 | 26.00 | -1.38% | 614 |