Direxion Daily Energy Top 5 Bull 2X ETF (TEXU)
NYSEARCA: TEXU · Real-Time Price · USD
23.77
+0.66 (2.85%)
Nov 28, 2025, 4:00 PM EST - Market closed
TEXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.65 | 23.77 | 23.65 | 23.79 | - | 2.93% | 762 |
| Nov 26, 2025 | 23.19 | 23.30 | 23.11 | 23.11 | 23.11 | 1.57% | 762 |
| Nov 25, 2025 | 22.77 | 22.77 | 22.58 | 22.76 | 22.76 | -2.03% | 2,513 |
| Nov 24, 2025 | 23.55 | 23.89 | 22.53 | 23.23 | 23.23 | -0.36% | 2,686 |
| Nov 21, 2025 | 22.97 | 23.40 | 22.80 | 23.31 | 23.31 | 0.56% | 1,634 |
| Nov 20, 2025 | 23.89 | 24.12 | 23.18 | 23.18 | 23.18 | -0.97% | 1,447 |
| Nov 19, 2025 | 23.07 | 23.41 | 23.00 | 23.41 | 23.41 | -2.86% | 1,291 |
| Nov 18, 2025 | 23.66 | 24.19 | 23.66 | 24.10 | 24.10 | 0.48% | 1,614 |
| Nov 17, 2025 | 24.45 | 24.45 | 23.74 | 23.98 | 23.98 | -3.03% | 1,605 |
| Nov 14, 2025 | 23.95 | 24.73 | 23.77 | 24.73 | 24.73 | 3.41% | 1,871 |
| Nov 13, 2025 | 24.18 | 24.24 | 23.92 | 23.92 | 23.92 | 0.37% | 2,311 |
| Nov 12, 2025 | 24.22 | 24.22 | 23.83 | 23.83 | 23.83 | -2.28% | 2,559 |
| Nov 11, 2025 | 24.00 | 24.65 | 24.00 | 24.39 | 24.39 | 2.52% | 2,020 |
| Nov 10, 2025 | 22.96 | 23.79 | 22.86 | 23.79 | 23.79 | 2.36% | 1,067 |
| Nov 7, 2025 | 23.14 | 23.25 | 23.00 | 23.24 | 23.24 | 3.21% | 1,205 |
| Nov 6, 2025 | 22.77 | 22.93 | 22.52 | 22.52 | 22.52 | -0.44% | 1,174 |
| Nov 5, 2025 | 22.67 | 22.85 | 22.61 | 22.61 | 22.61 | 0.56% | 1,591 |
| Nov 4, 2025 | 22.63 | 22.67 | 22.49 | 22.49 | 22.49 | -2.48% | 1,381 |
| Nov 3, 2025 | 23.12 | 23.13 | 23.06 | 23.06 | 23.06 | -0.80% | 1,269 |
| Oct 31, 2025 | 23.03 | 23.24 | 23.00 | 23.24 | 23.24 | 1.92% | 1,801 |
| Oct 30, 2025 | 23.08 | 23.23 | 22.81 | 22.81 | 22.81 | -0.71% | 1,155 |
| Oct 29, 2025 | 23.01 | 23.14 | 22.97 | 22.97 | 22.97 | 0.69% | 1,551 |
| Oct 28, 2025 | 23.04 | 23.11 | 22.81 | 22.81 | 22.81 | -1.81% | 2,277 |
| Oct 27, 2025 | 23.30 | 23.33 | 23.19 | 23.23 | 23.23 | 0.64% | 1,984 |
| Oct 24, 2025 | 23.76 | 23.76 | 23.09 | 23.09 | 23.09 | -2.86% | 1,992 |
| Oct 23, 2025 | 24.49 | 24.49 | 23.77 | 23.77 | 23.77 | 0.08% | 3,554 |
| Oct 22, 2025 | 23.44 | 23.75 | 22.98 | 23.75 | 23.75 | 1.50% | 1,605 |
| Oct 21, 2025 | 23.62 | 23.62 | 23.40 | 23.40 | 23.40 | -0.92% | 1,037 |
| Oct 20, 2025 | 22.71 | 23.61 | 22.71 | 23.61 | 23.61 | 1.37% | 1,105 |
| Oct 17, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.54% | 27 |
| Oct 16, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -2.06% | 56 |
| Oct 15, 2025 | 23.56 | 23.66 | 23.56 | 23.66 | 23.66 | 0.01% | 430 |
| Oct 14, 2025 | 23.28 | 23.66 | 23.28 | 23.65 | 23.65 | -0.31% | 421 |
| Oct 13, 2025 | 23.59 | 23.73 | 23.52 | 23.73 | 23.73 | 2.17% | 2,879 |
| Oct 10, 2025 | 24.15 | 24.15 | 23.23 | 23.23 | 23.23 | -4.81% | 633 |
| Oct 9, 2025 | 24.71 | 24.71 | 24.40 | 24.40 | 24.40 | -1.61% | 211 |
| Oct 8, 2025 | 24.96 | 24.96 | 24.80 | 24.80 | 24.80 | -1.12% | 178 |
| Oct 7, 2025 | 24.80 | 25.08 | 24.52 | 25.08 | 25.08 | 0.46% | 709 |
| Oct 6, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | -0.03% | 450 |
| Oct 3, 2025 | 25.05 | 25.05 | 24.97 | 24.97 | 24.97 | 1.41% | 343 |
| Oct 2, 2025 | 25.45 | 25.48 | 24.61 | 24.62 | 24.62 | -1.24% | 2,146 |