Direxion Daily Technology Top 5 Bull 2X ETF (TTXU)
NYSEARCA: TTXU · Real-Time Price · USD
28.00
-0.90 (-3.11%)
May 12, 2026, 4:00 PM EDT - Market closed
TTXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 28.41 | 28.60 | 26.49 | 28.00 | 28.00 | -3.10% | 28,820 |
| May 11, 2026 | 28.22 | 29.17 | 28.22 | 28.90 | 28.90 | 4.06% | 10,023 |
| May 8, 2026 | 25.69 | 27.79 | 25.69 | 27.77 | 27.77 | 10.45% | 15,746 |
| May 7, 2026 | 25.50 | 26.29 | 25.00 | 25.14 | 25.14 | -1.64% | 4,704 |
| May 6, 2026 | 24.90 | 25.56 | 24.58 | 25.56 | 25.56 | 4.86% | 7,009 |
| May 5, 2026 | 23.84 | 24.54 | 23.84 | 24.38 | 24.38 | 6.71% | 4,938 |
| May 4, 2026 | 22.80 | 23.15 | 22.69 | 22.84 | 22.84 | 1.83% | 8,869 |
| May 1, 2026 | 21.75 | 22.68 | 21.75 | 22.43 | 22.43 | 3.95% | 3,041 |
| Apr 30, 2026 | 21.46 | 21.64 | 21.16 | 21.58 | 21.58 | -1.76% | 3,632 |
| Apr 29, 2026 | 22.05 | 22.05 | 21.73 | 21.97 | 21.97 | 0.26% | 2,910 |
| Apr 28, 2026 | 21.76 | 22.08 | 21.31 | 21.91 | 21.91 | -3.33% | 5,276 |
| Apr 27, 2026 | 21.00 | 22.66 | 21.00 | 22.66 | 22.66 | 2.96% | 15,284 |
| Apr 24, 2026 | 21.69 | 22.01 | 21.25 | 22.01 | 22.01 | 3.78% | 3,401 |
| Apr 23, 2026 | 21.52 | 21.76 | 21.09 | 21.21 | 21.21 | -2.90% | 4,329 |
| Apr 22, 2026 | 20.73 | 21.84 | 20.65 | 21.84 | 21.84 | 8.08% | 33,965 |
| Apr 21, 2026 | 20.40 | 20.44 | 20.21 | 20.21 | 20.21 | -0.46% | 2,352 |
| Apr 20, 2026 | 20.54 | 20.54 | 20.16 | 20.30 | 20.30 | -1.61% | 3,676 |
| Apr 17, 2026 | 20.63 | 20.78 | 20.54 | 20.64 | 20.64 | 2.61% | 13,546 |
| Apr 16, 2026 | 19.51 | 20.23 | 19.51 | 20.11 | 20.11 | 0.40% | 7,742 |
| Apr 15, 2026 | 19.61 | 20.03 | 19.46 | 20.03 | 20.03 | 4.55% | 9,476 |
| Apr 14, 2026 | 18.43 | 19.16 | 18.40 | 19.16 | 19.16 | 5.93% | 5,935 |
| Apr 13, 2026 | 17.46 | 18.09 | 17.28 | 18.09 | 18.09 | 2.79% | 4,712 |
| Apr 10, 2026 | 17.40 | 17.80 | 17.40 | 17.60 | 17.60 | 2.51% | 4,909 |
| Apr 9, 2026 | 16.70 | 17.17 | 16.59 | 17.17 | 17.16 | 2.77% | 3,057 |
| Apr 8, 2026 | 16.95 | 16.95 | 16.63 | 16.70 | 16.70 | 10.98% | 3,154 |
| Apr 7, 2026 | 15.00 | 15.68 | 15.00 | 15.05 | 15.05 | -2.20% | 2,623 |
| Apr 6, 2026 | 15.34 | 15.45 | 15.11 | 15.39 | 15.39 | -2.30% | 9,497 |
| Apr 2, 2026 | 14.23 | 15.75 | 14.12 | 15.75 | 15.75 | 4.65% | 5,379 |
| Apr 1, 2026 | 14.80 | 15.27 | 14.80 | 15.05 | 15.05 | 4.37% | 5,007 |
| Mar 31, 2026 | 13.77 | 14.42 | 13.66 | 14.42 | 14.42 | 5.03% | 7,075 |
| Mar 30, 2026 | 13.88 | 13.88 | 13.22 | 13.73 | 13.73 | -2.33% | 6,594 |
| Mar 27, 2026 | 14.52 | 14.53 | 14.00 | 14.06 | 14.06 | -2.51% | 7,100 |
| Mar 26, 2026 | 15.17 | 15.20 | 14.42 | 14.42 | 14.42 | -6.99% | 12,685 |
| Mar 25, 2026 | 15.55 | 15.79 | 15.37 | 15.50 | 15.50 | -5.23% | 27,334 |
| Mar 24, 2026 | 15.89 | 16.36 | 15.49 | 16.36 | 16.36 | 1.93% | 5,899 |
| Mar 23, 2026 | 16.53 | 16.57 | 15.90 | 16.05 | 16.01 | 1.08% | 13,864 |
| Mar 20, 2026 | 16.37 | 16.39 | 15.88 | 15.88 | 15.84 | -4.84% | 11,406 |
| Mar 19, 2026 | 16.22 | 16.69 | 16.22 | 16.69 | 16.64 | 0.23% | 3,257 |
| Mar 18, 2026 | 17.09 | 17.09 | 16.65 | 16.65 | 16.60 | -2.88% | 1,291 |
| Mar 17, 2026 | 17.19 | 17.28 | 17.07 | 17.14 | 17.10 | 0.08% | 2,348 |
| Mar 16, 2026 | 17.12 | 17.42 | 17.05 | 17.13 | 17.08 | 2.30% | 7,132 |
| Mar 13, 2026 | 17.54 | 17.61 | 16.74 | 16.74 | 16.70 | -4.50% | 2,866 |
| Mar 12, 2026 | 17.76 | 17.76 | 17.48 | 17.53 | 17.49 | -2.01% | 1,611 |
| Mar 11, 2026 | 18.00 | 18.05 | 17.71 | 17.89 | 17.85 | 0.34% | 7,148 |
| Mar 10, 2026 | 18.15 | 18.15 | 17.76 | 17.83 | 17.79 | -1.38% | 3,288 |
| Mar 9, 2026 | 17.35 | 18.08 | 17.30 | 18.08 | 18.03 | 3.08% | 3,150 |
| Mar 6, 2026 | 17.50 | 17.95 | 17.39 | 17.54 | 17.50 | -1.02% | 4,117 |
| Mar 5, 2026 | 17.61 | 17.86 | 17.27 | 17.72 | 17.68 | 1.55% | 12,480 |
| Mar 4, 2026 | 17.06 | 17.65 | 16.92 | 17.45 | 17.41 | 2.82% | 6,587 |
| Mar 3, 2026 | 16.59 | 17.13 | 16.31 | 16.97 | 16.93 | -0.62% | 17,915 |