Direxion Daily Energy Top 5 Bull 2X ETF (TEXU)

TEXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.54	40.40	39.54	40.99	-	3.99%	559
Jun 2, 2026	38.44	39.42	38.44	39.42	39.42	3.28%	597
Jun 1, 2026	38.16	38.16	38.16	38.16	38.16	1.59%	193
May 29, 2026	37.92	37.92	37.57	37.57	37.57	-2.47%	1,327
May 28, 2026	39.43	39.43	38.30	38.52	38.52	-1.68%	1,413
May 27, 2026	39.14	39.39	38.93	39.18	39.18	-3.69%	2,081
May 26, 2026	41.77	42.72	40.68	40.68	40.68	-4.28%	7,843
May 22, 2026	42.07	42.79	42.07	42.50	42.50	0.07%	2,872
May 21, 2026	43.63	43.63	42.01	42.47	42.47	-1.21%	4,048
May 20, 2026	44.82	44.96	42.99	42.99	42.99	-3.61%	1,880
May 19, 2026	44.44	44.96	43.66	44.60	44.60	1.84%	6,912
May 18, 2026	42.38	44.00	41.42	43.79	43.79	3.69%	8,791
May 15, 2026	41.32	42.23	41.32	42.23	42.23	3.16%	1,563
May 14, 2026	40.47	40.94	40.47	40.94	40.94	2.11%	191
May 13, 2026	39.74	40.09	39.67	40.09	40.09	0.10%	1,663
May 12, 2026	39.57	40.19	39.41	40.06	40.05	2.41%	1,788
May 11, 2026	38.07	39.11	38.07	39.11	39.11	5.79%	3,195
May 8, 2026	37.30	37.76	36.97	36.97	36.97	-1.60%	1,410
May 7, 2026	37.60	37.67	37.49	37.57	37.57	-4.72%	1,217
May 6, 2026	40.18	40.42	38.94	39.43	39.43	-6.52%	4,684
May 5, 2026	41.37	42.42	41.34	42.18	42.18	0.55%	4,887
May 4, 2026	40.96	42.08	40.96	41.95	41.95	-	1,768
May 1, 2026	42.00	42.15	41.77	41.95	41.95	-2.17%	1,981
Apr 30, 2026	41.64	42.88	41.54	42.88	42.88	2.28%	1,265
Apr 29, 2026	41.29	41.93	41.29	41.93	41.93	3.06%	597
Apr 28, 2026	40.78	40.78	40.43	40.68	40.68	2.87%	2,331
Apr 27, 2026	40.58	40.58	39.52	39.55	39.55	-0.85%	1,472
Apr 24, 2026	39.39	39.89	39.26	39.88	39.88	-0.81%	1,180
Apr 23, 2026	40.07	40.22	39.88	40.21	40.21	1.94%	1,516
Apr 22, 2026	39.23	39.58	39.23	39.45	39.45	2.61%	1,379
Apr 21, 2026	38.07	38.44	37.96	38.44	38.44	2.70%	4,331
Apr 20, 2026	38.02	38.39	37.43	37.43	37.43	-0.60%	6,371
Apr 17, 2026	36.90	37.72	35.01	37.65	37.65	-2.73%	15,499
Apr 16, 2026	38.55	38.88	38.55	38.71	38.71	1.33%	10,459
Apr 15, 2026	38.06	38.46	37.80	38.20	38.20	-0.15%	4,284
Apr 14, 2026	37.88	38.26	37.79	38.26	38.26	-3.55%	9,435
Apr 13, 2026	40.25	40.25	39.20	39.67	39.67	0.22%	2,622
Apr 10, 2026	40.20	40.66	39.39	39.58	39.58	-2.01%	13,128
Apr 9, 2026	41.41	41.76	40.39	40.39	40.39	-0.95%	5,295
Apr 8, 2026	38.48	40.97	37.88	40.78	40.78	-4.29%	8,046
Apr 7, 2026	42.80	43.17	42.61	42.61	42.61	1.24%	6,242
Apr 6, 2026	41.90	42.09	41.40	42.09	42.09	1.52%	3,261
Apr 2, 2026	43.27	43.54	41.24	41.46	41.46	0.30%	2,023
Apr 1, 2026	41.81	43.14	39.93	41.34	41.33	-6.12%	21,781
Mar 31, 2026	45.99	45.99	42.85	44.03	44.03	-1.93%	11,234
Mar 30, 2026	46.76	47.18	44.70	44.90	44.90	-2.26%	10,284
Mar 27, 2026	44.90	46.20	44.90	45.94	45.94	2.84%	6,905
Mar 26, 2026	43.52	44.90	43.52	44.67	44.67	2.97%	4,969
Mar 25, 2026	45.00	45.00	43.00	43.38	43.38	-0.34%	7,202
Mar 24, 2026	42.75	44.30	42.75	43.53	43.53	3.64%	14,314

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.