Direxion Daily Technology Top 5 Bear 2X ETF (TTXD)
NYSEARCA: TTXD · Real-Time Price · USD
25.31
+0.19 (0.76%)
Nov 28, 2025, 4:00 PM EST - Market closed
TTXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 25.52 | 25.52 | 25.01 | 25.12 | 25.12 | -3.76% | 625 |
| Nov 25, 2025 | 26.37 | 27.10 | 26.10 | 26.10 | 26.10 | 0.31% | 2,894 |
| Nov 24, 2025 | 27.22 | 27.53 | 26.02 | 26.02 | 26.02 | -6.77% | 2,420 |
| Nov 21, 2025 | 27.00 | 28.01 | 27.00 | 27.91 | 27.91 | 8.47% | 3,236 |
| Nov 20, 2025 | 24.19 | 25.73 | 24.19 | 25.73 | 25.73 | -0.36% | 3,150 |
| Nov 19, 2025 | 26.22 | 26.22 | 25.28 | 25.82 | 25.82 | -2.85% | 3,033 |
| Nov 18, 2025 | 26.14 | 27.04 | 25.96 | 26.58 | 26.58 | 2.03% | 2,313 |
| Nov 17, 2025 | 25.53 | 26.41 | 25.48 | 26.05 | 26.05 | 2.43% | 5,037 |
| Nov 14, 2025 | 27.28 | 28.71 | 25.25 | 25.43 | 25.43 | -2.15% | 6,213 |
| Nov 13, 2025 | 25.40 | 26.14 | 24.46 | 25.99 | 25.99 | 5.11% | 4,312 |
| Nov 12, 2025 | 24.63 | 24.96 | 24.63 | 24.73 | 24.73 | 0.89% | 2,563 |
| Nov 11, 2025 | 24.45 | 24.90 | 24.43 | 24.51 | 24.51 | 1.48% | 5,284 |
| Nov 10, 2025 | 24.18 | 24.37 | 23.99 | 24.16 | 24.16 | -4.84% | 3,724 |
| Nov 7, 2025 | 25.76 | 26.28 | 25.38 | 25.38 | 25.38 | 1.78% | 10,766 |
| Nov 6, 2025 | 24.55 | 24.98 | 24.55 | 24.94 | 24.94 | 3.80% | 575 |
| Nov 5, 2025 | 23.71 | 24.03 | 23.58 | 24.03 | 24.03 | 0.06% | 10,515 |
| Nov 4, 2025 | 24.70 | 24.70 | 23.40 | 24.01 | 24.01 | 4.10% | 1,896 |
| Nov 3, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.10% | 28 |
| Oct 31, 2025 | 22.65 | 22.82 | 21.03 | 22.82 | 22.82 | 0.81% | 1,657 |
| Oct 30, 2025 | 22.75 | 22.77 | 22.56 | 22.63 | 22.63 | 4.66% | 745 |
| Oct 29, 2025 | 21.70 | 21.73 | 21.59 | 21.63 | 21.63 | -1.86% | 1,131 |
| Oct 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -4.01% | 104 |
| Oct 27, 2025 | 23.20 | 23.20 | 22.96 | 22.96 | 22.96 | -3.30% | 179 |
| Oct 24, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -3.17% | 28 |
| Oct 23, 2025 | 24.51 | 24.52 | 24.51 | 24.52 | 24.52 | -1.95% | 158 |
| Oct 22, 2025 | 25.29 | 25.29 | 25.01 | 25.01 | 25.00 | 1.51% | 167 |
| Oct 21, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.97% | 92 |
| Oct 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.06% | 320 |
| Oct 17, 2025 | 24.63 | 24.63 | 24.41 | 24.41 | 24.41 | 1.85% | 1,004 |
| Oct 16, 2025 | 23.84 | 23.97 | 23.84 | 23.97 | 23.97 | -1.85% | 1,032 |
| Oct 15, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.11% | 69 |
| Oct 14, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 4.37% | 78 |
| Oct 13, 2025 | 24.52 | 24.52 | 23.57 | 23.66 | 23.66 | -7.21% | 2,609 |
| Oct 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 7.16% | 385 |
| Oct 9, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.84% | 10 |
| Oct 8, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -2.72% | 1 |
| Oct 7, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.45% | 2 |
| Oct 6, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.69% | 3 |
| Oct 3, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.49% | 7 |
| Oct 2, 2025 | 24.45 | 24.45 | 24.36 | 24.36 | 24.36 | -0.52% | 177 |