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

TEXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	39.57	40.19	39.41	40.06	40.05	2.42%	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%	1,409
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%	4,635
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%	1,971
Apr 30, 2026	41.64	42.88	41.54	42.88	42.88	2.28%	1,249
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%	2,321
Apr 27, 2026	40.58	40.58	39.52	39.55	39.55	-0.84%	1,472
Apr 24, 2026	39.39	39.89	39.26	39.88	39.88	-0.82%	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%	4,328
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%	9,433
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%	8,044
Apr 7, 2026	42.80	43.17	42.61	42.61	42.61	1.24%	3,169
Apr 6, 2026	41.90	42.09	41.40	42.09	42.09	1.52%	3,233
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	-1.94%	11,234
Mar 30, 2026	46.76	47.18	44.70	44.90	44.90	-2.26%	10,274
Mar 27, 2026	44.90	46.20	44.90	45.94	45.94	2.84%	6,895
Mar 26, 2026	43.52	44.90	43.52	44.67	44.67	2.97%	4,843
Mar 25, 2026	45.00	45.00	43.00	43.38	43.38	-0.34%	7,197
Mar 24, 2026	42.75	44.30	42.75	43.53	43.53	3.30%	14,314
Mar 23, 2026	41.01	42.40	40.36	42.14	42.00	3.69%	10,928
Mar 20, 2026	41.11	41.54	40.64	40.64	40.50	-0.08%	3,964
Mar 19, 2026	40.02	41.09	40.02	40.67	40.54	2.53%	8,731
Mar 18, 2026	39.68	40.18	39.67	39.67	39.54	-	14,040
Mar 17, 2026	39.75	40.49	39.67	39.67	39.54	1.43%	5,222
Mar 16, 2026	39.36	39.36	38.57	39.11	38.98	0.75%	5,564
Mar 13, 2026	38.53	39.00	38.23	38.82	38.69	1.33%	7,624
Mar 12, 2026	38.14	39.00	38.14	38.31	38.18	2.68%	11,355
Mar 11, 2026	36.02	37.31	36.02	37.31	37.19	4.74%	3,968
Mar 10, 2026	35.82	36.63	35.07	35.62	35.50	-2.86%	13,787
Mar 9, 2026	37.26	37.63	36.57	36.67	36.55	-1.10%	10,890
Mar 6, 2026	38.27	38.27	36.87	37.08	36.95	0.03%	13,494
Mar 5, 2026	36.53	37.30	36.53	37.06	36.94	1.75%	10,918
Mar 4, 2026	36.18	36.45	35.10	36.43	36.30	-1.95%	60,859
Mar 3, 2026	38.48	39.00	36.88	37.15	37.03	-1.30%	16,304

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.