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 23, 2026	34.22	34.63	34.14	34.63	34.63	0.63%	1,729
Jun 22, 2026	34.22	34.41	33.92	34.41	34.41	2.32%	4,579
Jun 18, 2026	34.29	34.29	33.48	33.63	33.63	-3.91%	7,855
Jun 17, 2026	35.67	36.06	35.00	35.00	35.00	-3.13%	489
Jun 16, 2026	35.35	36.13	35.35	36.13	36.13	-0.89%	524
Jun 15, 2026	36.40	36.77	36.35	36.46	36.46	-6.49%	4,884
Jun 12, 2026	39.76	39.76	38.99	38.99	38.99	0.92%	619
Jun 11, 2026	39.90	40.12	38.63	38.63	38.63	-3.32%	1,709
Jun 10, 2026	39.78	40.58	39.78	39.96	39.96	2.42%	3,248
Jun 9, 2026	38.57	39.02	38.57	39.02	39.02	-2.71%	953
Jun 8, 2026	39.66	40.32	39.66	40.10	40.10	2.62%	1,173
Jun 5, 2026	39.48	39.48	39.08	39.08	39.08	-4.02%	330
Jun 4, 2026	40.70	40.71	40.70	40.71	40.71	0.31%	447
Jun 3, 2026	39.54	40.87	39.54	40.59	40.59	2.98%	1,459
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

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

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.