Direxion Daily TXN Bull 2X ETF (TXNU)
NYSEARCA: TXNU · Real-Time Price · USD
45.01
+1.82 (4.21%)
At close: Aug 14, 2026, 4:00 PM EDT
45.01
+0.01 (0.01%)
After-hours: Aug 14, 2026, 8:00 PM EDT
TXNU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 43.00 | 45.17 | 43.00 | 45.01 | 45.01 | 4.22% | 4,066 |
| Aug 13, 2026 | 44.49 | 44.68 | 43.00 | 43.19 | 43.19 | -2.42% | 4,965 |
| Aug 12, 2026 | 47.81 | 47.81 | 44.26 | 44.26 | 44.26 | -3.31% | 6,927 |
| Aug 11, 2026 | 46.05 | 46.87 | 45.57 | 45.77 | 45.77 | 0.40% | 7,380 |
| Aug 10, 2026 | 47.86 | 47.86 | 45.59 | 45.59 | 45.59 | -3.65% | 5,998 |
| Aug 7, 2026 | 47.08 | 47.44 | 45.90 | 47.32 | 47.32 | 5.17% | 7,666 |
| Aug 6, 2026 | 43.68 | 46.48 | 43.65 | 44.99 | 44.99 | 0.78% | 22,582 |
| Aug 5, 2026 | 46.20 | 46.73 | 44.64 | 44.64 | 44.64 | -4.27% | 8,682 |
| Aug 4, 2026 | 44.55 | 47.29 | 44.55 | 46.63 | 46.63 | 11.14% | 8,835 |
| Aug 3, 2026 | 41.74 | 42.77 | 40.94 | 41.96 | 41.96 | -5.66% | 17,479 |
| Jul 31, 2026 | 46.74 | 46.74 | 43.65 | 44.47 | 44.47 | -0.55% | 36,943 |
| Jul 30, 2026 | 44.00 | 45.80 | 43.65 | 44.72 | 44.72 | 4.90% | 19,712 |
| Jul 29, 2026 | 44.95 | 45.41 | 41.94 | 42.63 | 42.63 | -4.51% | 33,756 |
| Jul 28, 2026 | 43.97 | 46.08 | 43.53 | 44.65 | 44.65 | -0.99% | 33,288 |
| Jul 27, 2026 | 45.64 | 46.75 | 43.42 | 45.09 | 45.09 | -0.35% | 41,066 |
| Jul 24, 2026 | 45.90 | 45.96 | 44.29 | 45.25 | 45.25 | -3.35% | 22,447 |
| Jul 23, 2026 | 44.00 | 48.00 | 43.84 | 46.82 | 46.82 | -7.31% | 113,207 |
| Jul 22, 2026 | 48.03 | 50.97 | 47.74 | 50.51 | 50.51 | 2.48% | 106,419 |
| Jul 21, 2026 | 50.25 | 50.47 | 49.12 | 49.29 | 49.29 | 5.23% | 34,136 |
| Jul 20, 2026 | 48.68 | 49.57 | 46.84 | 46.84 | 46.84 | -0.30% | 10,852 |
| Jul 17, 2026 | 46.22 | 48.47 | 45.44 | 46.98 | 46.98 | -4.82% | 47,056 |
| Jul 16, 2026 | 49.92 | 49.98 | 48.54 | 49.36 | 49.36 | -6.57% | 25,635 |
| Jul 15, 2026 | 54.70 | 55.23 | 51.04 | 52.83 | 52.83 | -3.06% | 15,745 |
| Jul 14, 2026 | 55.59 | 55.62 | 53.47 | 54.50 | 54.50 | 4.77% | 15,648 |
| Jul 13, 2026 | 56.50 | 56.50 | 51.49 | 52.02 | 52.02 | -8.30% | 42,346 |
| Jul 10, 2026 | 54.82 | 57.07 | 54.00 | 56.73 | 56.73 | 1.59% | 38,462 |
| Jul 9, 2026 | 56.87 | 58.13 | 55.57 | 55.84 | 55.84 | 5.02% | 17,895 |
| Jul 8, 2026 | 51.28 | 55.21 | 51.28 | 53.17 | 53.17 | 5.33% | 14,136 |
| Jul 7, 2026 | 51.00 | 51.00 | 47.83 | 50.48 | 50.48 | -6.76% | 22,872 |
| Jul 6, 2026 | 53.00 | 54.99 | 53.00 | 54.14 | 54.14 | 7.08% | 14,215 |
| Jul 2, 2026 | 52.75 | 54.75 | 49.36 | 50.56 | 50.56 | -3.99% | 21,678 |
| Jul 1, 2026 | 49.82 | 54.00 | 49.82 | 52.66 | 52.66 | 1.44% | 24,012 |
| Jun 30, 2026 | 50.21 | 53.12 | 50.00 | 51.91 | 51.91 | 7.54% | 114,107 |
| Jun 29, 2026 | 47.00 | 49.75 | 45.00 | 48.27 | 48.27 | 0.02% | 31,477 |
| Jun 26, 2026 | 54.38 | 55.19 | 46.43 | 48.26 | 48.26 | -17.24% | 26,842 |
| Jun 25, 2026 | 59.89 | 59.89 | 56.50 | 58.31 | 58.31 | 5.63% | 60,452 |
| Jun 24, 2026 | 54.68 | 56.43 | 54.43 | 55.20 | 55.20 | -0.65% | 15,056 |
| Jun 23, 2026 | 58.86 | 58.98 | 54.26 | 55.56 | 55.56 | -16.88% | 53,136 |
| Jun 22, 2026 | 65.64 | 67.47 | 65.00 | 67.01 | 66.84 | 6.05% | 20,077 |
| Jun 18, 2026 | 61.13 | 63.47 | 59.86 | 63.19 | 63.03 | 13.77% | 115,777 |
| Jun 17, 2026 | 58.36 | 58.74 | 55.00 | 55.54 | 55.40 | -2.53% | 25,183 |
| Jun 16, 2026 | 59.67 | 62.00 | 56.98 | 56.98 | 56.84 | -4.92% | 105,987 |
| Jun 15, 2026 | 59.26 | 60.73 | 58.85 | 59.93 | 59.78 | 7.93% | 23,425 |
| Jun 12, 2026 | 54.26 | 55.98 | 54.02 | 55.52 | 55.38 | 2.56% | 10,827 |
| Jun 11, 2026 | 51.16 | 54.50 | 50.58 | 54.14 | 54.00 | 10.55% | 10,162 |
| Jun 10, 2026 | 49.87 | 52.01 | 48.77 | 48.97 | 48.85 | -4.26% | 8,519 |
| Jun 9, 2026 | 53.39 | 53.39 | 46.19 | 51.15 | 51.02 | -1.80% | 26,156 |
| Jun 8, 2026 | 51.53 | 53.51 | 51.52 | 52.09 | 51.96 | 3.90% | 9,605 |
| Jun 5, 2026 | 54.43 | 55.00 | 50.03 | 50.14 | 50.01 | -12.94% | 20,766 |
| Jun 4, 2026 | 57.12 | 59.22 | 56.91 | 57.59 | 57.44 | -2.14% | 14,796 |