Direxion Daily Technology Top 5 Bear 2X ETF (TTXD)
NYSEARCA: TTXD · Real-Time Price · USD
33.63
+0.39 (1.17%)
At close: Feb 19, 2026, 4:00 PM EST
33.63
0.00 (0.00%)
After-hours: Feb 19, 2026, 8:00 PM EST
TTXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 33.11 | 33.84 | 33.11 | 33.63 | 33.63 | 1.17% | 1,478 |
| Feb 18, 2026 | 33.19 | 33.61 | 32.71 | 33.24 | 33.24 | -2.25% | 2,234 |
| Feb 17, 2026 | 35.66 | 35.66 | 33.68 | 34.01 | 34.01 | -2.58% | 1,321 |
| Feb 13, 2026 | 34.52 | 34.91 | 34.48 | 34.91 | 34.91 | 2.42% | 3,193 |
| Feb 12, 2026 | 32.15 | 34.09 | 32.15 | 34.09 | 34.09 | 6.28% | 1,611 |
| Feb 11, 2026 | 32.00 | 32.41 | 31.97 | 32.07 | 32.07 | 0.68% | 1,084 |
| Feb 10, 2026 | 30.82 | 31.86 | 30.82 | 31.86 | 31.86 | 1.97% | 1,296 |
| Feb 9, 2026 | 32.40 | 32.40 | 30.71 | 31.24 | 31.24 | -4.56% | 9,587 |
| Feb 6, 2026 | 34.77 | 34.77 | 32.74 | 32.74 | 32.74 | -8.91% | 6,841 |
| Feb 5, 2026 | 34.33 | 36.19 | 33.75 | 35.94 | 35.94 | 4.90% | 9,505 |
| Feb 4, 2026 | 32.79 | 35.34 | 32.79 | 34.26 | 34.26 | 5.73% | 15,667 |
| Feb 3, 2026 | 32.80 | 32.80 | 32.41 | 32.41 | 32.40 | 1.39% | 318 |
| Feb 2, 2026 | 31.71 | 31.96 | 31.67 | 31.96 | 31.96 | -0.25% | 538 |
| Jan 30, 2026 | 31.65 | 32.08 | 31.25 | 32.04 | 32.04 | 1.87% | 1,825 |
| Jan 29, 2026 | 32.41 | 32.41 | 31.45 | 31.45 | 31.45 | 5.72% | 934 |
| Jan 28, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.21% | 87 |
| Jan 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.39 | -2.27% | 20 |
| Jan 26, 2026 | 29.85 | 30.08 | 29.85 | 30.08 | 30.08 | -1.20% | 120 |
| Jan 23, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.35% | 48 |
| Jan 22, 2026 | 31.00 | 31.18 | 30.94 | 31.18 | 31.18 | -0.87% | 1,026 |
| Jan 21, 2026 | 31.95 | 32.05 | 31.45 | 31.45 | 31.45 | 0.65% | 628 |
| Jan 20, 2026 | 30.59 | 31.25 | 30.59 | 31.25 | 31.25 | 6.65% | 226 |
| Jan 16, 2026 | 29.09 | 29.30 | 29.09 | 29.30 | 29.30 | 0.70% | 442 |
| Jan 15, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.09 | -0.38% | 65 |
| Jan 14, 2026 | 29.67 | 29.67 | 29.21 | 29.21 | 29.21 | 3.34% | 527 |
| Jan 13, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.32% | 307 |
| Jan 12, 2026 | 28.07 | 28.22 | 28.07 | 28.17 | 28.17 | -1.16% | 1,747 |
| Jan 9, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.33% | 38 |
| Jan 8, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 3.67% | 68 |
| Jan 7, 2026 | 27.45 | 27.87 | 27.45 | 27.87 | 27.87 | -0.85% | 255 |
| Jan 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.05% | 87 |
| Jan 5, 2026 | 28.16 | 28.40 | 28.16 | 28.40 | 28.40 | -0.20% | 1,106 |
| Jan 2, 2026 | 27.60 | 28.46 | 27.60 | 28.46 | 28.46 | 3.05% | 2,234 |
| Dec 31, 2025 | 27.31 | 27.62 | 27.25 | 27.62 | 27.62 | 1.78% | 1,560 |
| Dec 30, 2025 | 26.99 | 27.13 | 26.92 | 27.13 | 27.13 | 0.77% | 405 |
| Dec 29, 2025 | 27.02 | 27.11 | 26.82 | 26.93 | 26.93 | 1.87% | 2,825 |
| Dec 26, 2025 | 26.90 | 26.90 | 26.43 | 26.43 | 26.43 | 0.72% | 107 |
| Dec 24, 2025 | 26.24 | 26.25 | 26.24 | 26.25 | 26.24 | -0.22% | 114 |
| Dec 23, 2025 | 26.40 | 26.41 | 26.30 | 26.30 | 26.30 | -2.99% | 605 |
| Dec 22, 2025 | 27.04 | 27.21 | 27.04 | 27.12 | 26.93 | -0.62% | 880 |
| Dec 19, 2025 | 28.91 | 28.91 | 27.29 | 27.29 | 27.10 | -4.67% | 632 |
| Dec 18, 2025 | 28.62 | 29.01 | 28.62 | 28.62 | 28.43 | -2.15% | 2,370 |
| Dec 17, 2025 | 28.39 | 29.25 | 28.39 | 29.25 | 29.05 | 5.50% | 1,130 |
| Dec 16, 2025 | 28.16 | 28.24 | 27.73 | 27.73 | 27.54 | -1.44% | 3,156 |
| Dec 15, 2025 | 27.73 | 28.20 | 27.73 | 28.13 | 27.94 | 3.67% | 7,092 |
| Dec 12, 2025 | 26.53 | 27.18 | 26.51 | 27.13 | 26.95 | 7.95% | 6,185 |
| Dec 11, 2025 | 26.06 | 26.11 | 25.03 | 25.14 | 24.97 | 4.36% | 2,816 |
| Dec 10, 2025 | 24.30 | 24.73 | 24.08 | 24.08 | 23.92 | -0.14% | 2,541 |
| Dec 9, 2025 | 24.28 | 24.33 | 24.12 | 24.12 | 23.92 | -0.74% | 1,070 |
| Dec 8, 2025 | 24.39 | 24.47 | 24.10 | 24.30 | 24.10 | -2.49% | 1,735 |