Skip to main content
logo
Direxion Daily Technology Top 5 Bear 2X ETF (TTXD)
NYSEARCA: TTXD · Real-Time Price · USD
27.28
-1.34 (-4.67%)
At close: Dec 19, 2025, 4:00 PM EST
27.28
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:10 PM EST

TTXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202528.9128.9128.9127.50--3.92%491
Dec 18, 202528.6229.0128.6228.6228.62-2.15%2,370
Dec 17, 202528.3929.2528.3929.2529.255.50%1,130
Dec 16, 202528.1628.2427.7327.7327.72-1.44%3,156
Dec 15, 202527.7328.2027.7328.1328.133.67%7,092
Dec 12, 202526.5327.1826.5127.1327.137.95%6,185
Dec 11, 202526.0626.1125.0325.1425.134.36%2,816
Dec 10, 202524.3024.7324.0824.0824.08-0.14%2,541
Dec 9, 202524.2824.3324.1224.1224.08-0.74%1,070
Dec 8, 202524.3924.4724.1024.3024.26-2.49%1,735
Dec 5, 202524.7524.9424.7524.9224.88-1.04%1,077
Dec 4, 202525.5025.5025.1825.1825.14-1.12%1,459
Dec 3, 202525.3925.4725.0925.4725.431.00%1,153
Dec 2, 202524.8825.2124.6325.2125.17-0.77%1,481
Dec 1, 202525.4125.4125.4125.4125.370.91%38
Nov 28, 202525.1825.1825.1825.1825.140.25%37
Nov 26, 202525.5225.5225.0125.1225.08-3.76%625
Nov 25, 202526.3727.1026.1026.1026.060.31%2,894
Nov 24, 202527.2227.5326.0226.0225.98-6.77%2,420
Nov 21, 202527.0028.0127.0027.9127.878.47%3,236
Nov 20, 202524.1925.7324.1925.7325.69-0.36%3,150
Nov 19, 202526.2226.2225.2825.8225.78-2.85%3,033
Nov 18, 202526.1427.0425.9626.5826.542.03%2,313
Nov 17, 202525.5326.4125.4826.0526.012.43%5,037
Nov 14, 202527.2828.7125.2525.4325.40-2.15%6,213
Nov 13, 202525.4026.1424.4625.9925.955.11%4,312
Nov 12, 202524.6324.9624.6324.7324.690.89%2,563
Nov 11, 202524.4524.9024.4324.5124.481.48%5,284
Nov 10, 202524.1824.3723.9924.1624.12-4.84%3,724
Nov 7, 202525.7626.2825.3825.3825.341.78%10,766
Nov 6, 202524.5524.9824.5524.9424.903.80%575
Nov 5, 202523.7124.0323.5824.0323.990.06%10,515
Nov 4, 202524.7024.7023.4024.0123.984.10%1,896
Nov 3, 202523.0723.0723.0723.0723.031.10%28
Oct 31, 202522.6522.8221.0322.8222.780.81%1,657
Oct 30, 202522.7522.7722.5622.6322.604.66%745
Oct 29, 202521.7021.7321.5921.6321.59-1.86%1,131
Oct 28, 202522.0422.0422.0422.0422.00-4.01%104
Oct 27, 202523.2023.2022.9622.9622.92-3.30%179
Oct 24, 202523.7423.7423.7423.7423.70-3.17%28
Oct 23, 202524.5124.5224.5124.5224.48-1.95%158
Oct 22, 202525.2925.2925.0125.0124.971.51%167
Oct 21, 202524.6324.6324.6324.6324.600.97%92
Oct 20, 202524.4024.4024.4024.4024.36-0.06%320
Oct 17, 202524.6324.6324.4124.4124.371.85%1,004
Oct 16, 202523.8423.9723.8423.9723.93-1.85%1,032
Oct 15, 202524.4224.4224.4224.4224.38-1.11%69
Oct 14, 202524.6924.6924.6924.6924.664.37%78
Oct 13, 202524.5224.5223.5723.6623.62-7.21%2,609
Oct 10, 202525.5025.5025.5025.5025.467.16%385