Direxion Daily Technology Top 5 Bear 2X ETF (TTXD)
NYSEARCA: TTXD · Real-Time Price · USD
18.97
+0.57 (3.10%)
At close: May 12, 2026, 4:00 PM EDT
18.97
0.00 (0.00%)
After-hours: May 12, 2026, 8:00 PM EDT
TTXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 19.03 | 19.93 | 18.65 | 18.97 | 18.97 | 3.10% | 7,339 |
| May 11, 2026 | 19.04 | 19.16 | 18.31 | 18.40 | 18.40 | -4.06% | 15,832 |
| May 8, 2026 | 19.83 | 20.38 | 19.18 | 19.18 | 19.18 | -10.39% | 11,359 |
| May 7, 2026 | 21.19 | 21.83 | 20.61 | 21.41 | 21.40 | 1.83% | 3,376 |
| May 6, 2026 | 21.60 | 22.13 | 21.02 | 21.02 | 21.02 | -5.03% | 2,868 |
| May 5, 2026 | 22.49 | 23.08 | 22.03 | 22.13 | 22.13 | -6.68% | 7,380 |
| May 4, 2026 | 24.12 | 24.12 | 23.72 | 23.72 | 23.72 | -1.83% | 616 |
| May 1, 2026 | 23.92 | 24.54 | 23.92 | 24.16 | 24.16 | -3.91% | 6,312 |
| Apr 30, 2026 | 25.24 | 25.98 | 25.14 | 25.14 | 25.14 | 1.87% | 2,393 |
| Apr 29, 2026 | 24.65 | 25.05 | 24.65 | 24.68 | 24.68 | -0.36% | 1,418 |
| Apr 28, 2026 | 25.27 | 25.36 | 24.77 | 24.77 | 24.77 | 3.32% | 1,657 |
| Apr 27, 2026 | 24.50 | 24.50 | 23.97 | 23.97 | 23.97 | -2.94% | 1,067 |
| Apr 24, 2026 | 25.23 | 25.39 | 24.70 | 24.70 | 24.70 | -3.73% | 1,242 |
| Apr 23, 2026 | 25.46 | 25.79 | 25.27 | 25.66 | 25.66 | 2.89% | 980 |
| Apr 22, 2026 | 26.48 | 26.81 | 24.94 | 24.94 | 24.94 | -9.35% | 11,668 |
| Apr 21, 2026 | 26.84 | 27.68 | 26.84 | 27.51 | 27.51 | 2.04% | 7,085 |
| Apr 20, 2026 | 27.41 | 27.41 | 26.96 | 26.96 | 26.96 | 1.48% | 5,741 |
| Apr 17, 2026 | 26.37 | 26.56 | 26.36 | 26.56 | 26.56 | -2.55% | 992 |
| Apr 16, 2026 | 27.15 | 27.45 | 27.15 | 27.26 | 27.26 | -0.04% | 1,034 |
| Apr 15, 2026 | 27.78 | 28.12 | 27.27 | 27.27 | 27.27 | -5.02% | 1,216 |
| Apr 14, 2026 | 30.41 | 30.41 | 28.71 | 28.71 | 28.71 | -5.71% | 1,279 |
| Apr 13, 2026 | 31.92 | 31.93 | 30.45 | 30.45 | 30.45 | -2.83% | 1,512 |
| Apr 10, 2026 | 31.29 | 31.63 | 31.16 | 31.34 | 31.34 | -2.47% | 4,467 |
| Apr 9, 2026 | 31.74 | 33.87 | 31.73 | 32.13 | 32.13 | -2.80% | 2,696 |
| Apr 8, 2026 | 32.25 | 33.06 | 32.25 | 33.06 | 33.06 | -6.91% | 11,224 |
| Apr 7, 2026 | 36.84 | 36.84 | 35.51 | 35.51 | 35.51 | -1.46% | 5,569 |
| Apr 6, 2026 | 37.67 | 37.67 | 35.41 | 36.04 | 36.04 | -1.50% | 11,041 |
| Apr 2, 2026 | 38.46 | 39.19 | 36.59 | 36.59 | 36.59 | -0.72% | 4,264 |
| Apr 1, 2026 | 37.12 | 37.12 | 36.35 | 36.85 | 36.85 | -4.32% | 8,286 |
| Mar 31, 2026 | 41.13 | 41.13 | 38.52 | 38.52 | 38.52 | -8.31% | 3,749 |
| Mar 30, 2026 | 39.33 | 42.32 | 37.94 | 42.01 | 42.01 | 5.40% | 29,896 |
| Mar 27, 2026 | 39.13 | 39.86 | 38.98 | 39.86 | 39.86 | 3.51% | 1,491 |
| Mar 26, 2026 | 37.42 | 38.51 | 37.40 | 38.51 | 38.51 | 5.95% | 18,954 |
| Mar 25, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.54% | 358 |
| Mar 24, 2026 | 35.64 | 36.17 | 35.64 | 36.15 | 36.15 | 2.39% | 653 |
| Mar 23, 2026 | 34.40 | 35.31 | 34.40 | 35.31 | 35.15 | -1.19% | 944 |
| Mar 20, 2026 | 35.06 | 35.76 | 34.95 | 35.73 | 35.57 | 4.78% | 4,006 |
| Mar 19, 2026 | 35.23 | 35.23 | 34.06 | 34.10 | 33.94 | -0.22% | 502 |
| Mar 18, 2026 | 33.16 | 34.17 | 33.16 | 34.17 | 34.02 | 2.90% | 778 |
| Mar 17, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.06 | -0.07% | 35 |
| Mar 16, 2026 | 32.98 | 33.36 | 32.67 | 33.24 | 33.09 | -2.28% | 1,402 |
| Mar 13, 2026 | 32.78 | 34.01 | 32.75 | 34.01 | 33.86 | 4.54% | 4,012 |
| Mar 12, 2026 | 32.36 | 32.53 | 32.05 | 32.53 | 32.38 | 1.92% | 6,273 |
| Mar 11, 2026 | 31.52 | 32.01 | 31.52 | 31.92 | 31.78 | -0.33% | 8,331 |
| Mar 10, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 31.88 | 1.45% | 180 |
| Mar 9, 2026 | 31.68 | 31.68 | 31.57 | 31.57 | 31.43 | -2.97% | 425 |
| Mar 6, 2026 | 32.09 | 32.54 | 32.03 | 32.54 | 32.39 | 1.02% | 952 |
| Mar 5, 2026 | 32.19 | 32.36 | 32.17 | 32.21 | 32.06 | -1.50% | 817 |
| Mar 4, 2026 | 33.93 | 33.93 | 32.25 | 32.70 | 32.55 | -2.70% | 677 |
| Mar 3, 2026 | 34.32 | 34.32 | 33.54 | 33.61 | 33.45 | 0.51% | 2,003 |