Direxion Daily Biotech Top 5 Bull 2X ETF (TBXU)
NYSEARCA: TBXU · Real-Time Price · USD
32.63
+0.17 (0.54%)
Mar 9, 2026, 11:03 AM EDT - Market open
TBXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.41 | 32.41 | 32.41 | 32.63 | - | 0.54% | 114 |
| Mar 6, 2026 | 32.42 | 32.46 | 32.39 | 32.46 | 32.46 | -1.08% | 370 |
| Mar 5, 2026 | 33.56 | 33.69 | 32.82 | 32.82 | 32.81 | -5.93% | 453 |
| Mar 4, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 1.81% | 47 |
| Mar 3, 2026 | 34.00 | 34.26 | 34.00 | 34.26 | 34.26 | -4.16% | 391 |
| Mar 2, 2026 | 36.09 | 36.10 | 35.49 | 35.75 | 35.75 | -0.71% | 718 |
| Feb 27, 2026 | 35.25 | 36.01 | 35.25 | 36.01 | 36.01 | 4.25% | 212 |
| Feb 26, 2026 | 34.69 | 34.69 | 33.85 | 34.54 | 34.54 | -4.53% | 2,582 |
| Feb 25, 2026 | 36.66 | 36.66 | 36.18 | 36.18 | 36.18 | -0.50% | 690 |
| Feb 24, 2026 | 36.42 | 36.42 | 36.29 | 36.36 | 36.36 | 0.17% | 571 |
| Feb 23, 2026 | 36.44 | 36.44 | 36.27 | 36.30 | 36.30 | -0.12% | 623 |
| Feb 20, 2026 | 35.79 | 36.41 | 35.11 | 36.34 | 36.34 | 0.35% | 4,559 |
| Feb 19, 2026 | 36.43 | 36.43 | 36.06 | 36.21 | 36.21 | -1.50% | 3,911 |
| Feb 18, 2026 | 36.43 | 36.76 | 36.43 | 36.76 | 36.76 | -0.44% | 360 |
| Feb 17, 2026 | 36.71 | 36.93 | 36.71 | 36.93 | 36.93 | -0.29% | 536 |
| Feb 13, 2026 | 37.07 | 37.69 | 37.03 | 37.03 | 37.03 | 4.03% | 2,273 |
| Feb 12, 2026 | 35.69 | 35.69 | 35.60 | 35.60 | 35.60 | -0.77% | 1,200 |
| Feb 11, 2026 | 34.76 | 35.88 | 34.76 | 35.88 | 35.88 | 4.06% | 855 |
| Feb 10, 2026 | 35.87 | 35.87 | 34.48 | 34.48 | 34.48 | -4.35% | 483 |
| Feb 9, 2026 | 35.75 | 36.05 | 35.75 | 36.05 | 36.05 | -1.42% | 1,893 |
| Feb 6, 2026 | 36.47 | 36.57 | 36.47 | 36.57 | 36.57 | 5.06% | 776 |
| Feb 5, 2026 | 35.72 | 35.72 | 34.81 | 34.81 | 34.81 | -1.45% | 726 |
| Feb 4, 2026 | 34.79 | 35.32 | 34.79 | 35.32 | 35.32 | 5.29% | 1,483 |
| Feb 3, 2026 | 33.81 | 33.81 | 33.55 | 33.55 | 33.54 | -0.23% | 279 |
| Feb 2, 2026 | 33.79 | 33.81 | 33.62 | 33.62 | 33.62 | 1.27% | 395 |
| Jan 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.68% | 221 |
| Jan 29, 2026 | 33.59 | 33.63 | 33.43 | 33.43 | 33.43 | -0.21% | 426 |
| Jan 28, 2026 | 33.79 | 33.79 | 33.50 | 33.50 | 33.50 | -2.81% | 757 |
| Jan 27, 2026 | 34.05 | 34.47 | 34.05 | 34.47 | 34.47 | 2.70% | 875 |
| Jan 26, 2026 | 32.98 | 33.60 | 32.98 | 33.56 | 33.56 | 3.20% | 720 |
| Jan 23, 2026 | 32.64 | 32.64 | 32.52 | 32.52 | 32.52 | 0.65% | 296 |
| Jan 22, 2026 | 32.09 | 32.49 | 31.60 | 32.31 | 32.31 | 2.32% | 1,040 |
| Jan 21, 2026 | 30.50 | 31.58 | 30.50 | 31.58 | 31.58 | 6.16% | 340 |
| Jan 20, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.35% | 63 |
| Jan 16, 2026 | 29.58 | 29.71 | 29.47 | 29.64 | 29.64 | 0.49% | 858 |
| Jan 15, 2026 | 29.78 | 29.85 | 29.50 | 29.50 | 29.50 | -1.94% | 1,065 |
| Jan 14, 2026 | 30.17 | 30.17 | 29.94 | 30.08 | 30.08 | 0.17% | 908 |
| Jan 13, 2026 | 30.08 | 30.12 | 29.71 | 30.03 | 30.03 | -0.92% | 851 |
| Jan 12, 2026 | 30.07 | 30.31 | 29.80 | 30.31 | 30.31 | -1.11% | 1,684 |
| Jan 9, 2026 | 31.79 | 31.79 | 30.65 | 30.65 | 30.65 | -1.50% | 4,280 |
| Jan 8, 2026 | 32.50 | 32.59 | 31.12 | 31.12 | 31.12 | -5.48% | 8,574 |
| Jan 7, 2026 | 32.43 | 32.92 | 32.15 | 32.92 | 32.92 | 6.54% | 3,868 |
| Jan 6, 2026 | 30.50 | 30.90 | 30.38 | 30.90 | 30.90 | 4.82% | 2,349 |
| Jan 5, 2026 | 30.19 | 30.19 | 29.01 | 29.48 | 29.48 | -4.62% | 6,458 |
| Jan 2, 2026 | 31.15 | 31.21 | 30.85 | 30.91 | 30.91 | -0.51% | 1,692 |
| Dec 31, 2025 | 30.91 | 31.23 | 30.91 | 31.07 | 31.07 | -0.32% | 656 |
| Dec 30, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.16 | -0.94% | 198 |
| Dec 29, 2025 | 32.01 | 32.01 | 31.46 | 31.46 | 31.46 | -1.72% | 478 |
| Dec 26, 2025 | 32.30 | 32.30 | 31.80 | 32.01 | 32.01 | -0.81% | 1,660 |
| Dec 24, 2025 | 32.23 | 32.27 | 32.23 | 32.27 | 32.27 | 1.07% | 582 |
| Dec 23, 2025 | 31.78 | 32.16 | 31.78 | 31.93 | 31.93 | -0.13% | 770 |
| Dec 22, 2025 | 31.84 | 32.01 | 31.79 | 31.97 | 31.87 | 1.36% | 1,038 |
| Dec 19, 2025 | 31.21 | 31.77 | 31.21 | 31.54 | 31.44 | 3.58% | 2,460 |
| Dec 18, 2025 | 30.64 | 30.64 | 30.35 | 30.45 | 30.35 | -0.30% | 1,880 |
| Dec 17, 2025 | 30.53 | 30.54 | 30.36 | 30.54 | 30.44 | 0.56% | 843 |
| Dec 16, 2025 | 30.12 | 30.60 | 30.09 | 30.37 | 30.27 | -0.66% | 2,885 |
| Dec 15, 2025 | 30.71 | 30.72 | 30.27 | 30.57 | 30.48 | 1.69% | 1,608 |
| Dec 12, 2025 | 30.56 | 30.56 | 29.79 | 30.07 | 29.97 | -1.80% | 1,161 |
| Dec 11, 2025 | 29.86 | 30.62 | 29.86 | 30.62 | 30.52 | 2.90% | 3,055 |
| Dec 10, 2025 | 29.10 | 29.76 | 27.68 | 29.75 | 29.66 | 1.90% | 12,201 |
| Dec 9, 2025 | 29.78 | 29.78 | 29.20 | 29.20 | 28.79 | -3.75% | 4,240 |
| Dec 8, 2025 | 32.00 | 32.00 | 30.34 | 30.34 | 29.92 | -5.68% | 7,558 |
| Dec 5, 2025 | 33.26 | 33.26 | 32.16 | 32.16 | 31.72 | -2.84% | 1,900 |
| Dec 4, 2025 | 34.39 | 34.39 | 33.10 | 33.10 | 32.65 | -2.32% | 2,919 |
| Dec 3, 2025 | 33.06 | 33.90 | 33.06 | 33.89 | 33.42 | 2.98% | 3,383 |
| Dec 2, 2025 | 32.38 | 32.94 | 32.38 | 32.91 | 32.45 | 1.31% | 1,453 |
| Dec 1, 2025 | 33.77 | 33.88 | 32.46 | 32.48 | 32.03 | -3.83% | 10,793 |
| Nov 28, 2025 | 33.78 | 33.89 | 33.63 | 33.77 | 33.31 | -0.23% | 3,713 |
| Nov 26, 2025 | 33.34 | 34.46 | 33.34 | 33.85 | 33.38 | 1.77% | 6,264 |
| Nov 25, 2025 | 33.01 | 33.26 | 32.95 | 33.26 | 32.81 | 3.02% | 1,769 |
| Nov 24, 2025 | 32.95 | 33.04 | 32.16 | 32.29 | 31.84 | -0.73% | 6,615 |
| Nov 21, 2025 | 32.43 | 33.20 | 32.36 | 32.53 | 32.08 | 1.58% | 5,774 |
| Nov 20, 2025 | 32.78 | 33.07 | 32.02 | 32.02 | 31.58 | -0.36% | 5,664 |
| Nov 19, 2025 | 32.86 | 32.88 | 31.90 | 32.14 | 31.69 | -2.90% | 9,091 |
| Nov 18, 2025 | 31.27 | 33.12 | 31.27 | 33.10 | 32.64 | 2.99% | 17,401 |
| Nov 17, 2025 | 32.00 | 32.62 | 31.84 | 32.14 | 31.69 | 1.64% | 9,772 |
| Nov 14, 2025 | 31.75 | 32.15 | 31.29 | 31.62 | 31.18 | -0.25% | 6,831 |
| Nov 13, 2025 | 31.67 | 38.89 | 31.00 | 31.70 | 31.26 | 1.41% | 33,101 |
| Nov 12, 2025 | 31.17 | 31.64 | 30.85 | 31.25 | 30.82 | 1.24% | 4,871 |
| Nov 11, 2025 | 29.31 | 30.87 | 29.31 | 30.87 | 30.45 | 5.94% | 9,451 |
| Nov 10, 2025 | 29.13 | 29.28 | 28.97 | 29.14 | 28.74 | 1.19% | 4,105 |
| Nov 7, 2025 | 28.75 | 28.80 | 28.26 | 28.80 | 28.40 | -0.69% | 2,209 |
| Nov 6, 2025 | 28.81 | 29.21 | 28.63 | 29.00 | 28.60 | 0.43% | 1,905 |
| Nov 5, 2025 | 27.83 | 29.20 | 27.83 | 28.88 | 28.48 | 4.44% | 1,845 |
| Nov 4, 2025 | 28.46 | 28.46 | 27.65 | 27.65 | 27.27 | -1.65% | 3,838 |
| Nov 3, 2025 | 28.13 | 28.13 | 27.59 | 28.11 | 27.72 | -2.32% | 2,358 |
| Oct 31, 2025 | 28.38 | 28.78 | 27.73 | 28.78 | 28.38 | 2.32% | 1,485 |
| Oct 30, 2025 | 28.42 | 28.42 | 28.07 | 28.13 | 27.74 | -2.10% | 1,997 |
| Oct 29, 2025 | 28.66 | 29.38 | 28.48 | 28.73 | 28.33 | -0.01% | 2,923 |
| Oct 28, 2025 | 28.20 | 28.73 | 28.11 | 28.73 | 28.34 | 3.82% | 4,681 |
| Oct 27, 2025 | 27.30 | 27.68 | 27.26 | 27.68 | 27.29 | 1.32% | 2,116 |
| Oct 24, 2025 | 27.37 | 27.57 | 27.27 | 27.32 | 26.94 | -0.02% | 2,234 |
| Oct 23, 2025 | 28.77 | 28.77 | 27.32 | 27.32 | 26.95 | -1.78% | 1,498 |
| Oct 22, 2025 | 28.13 | 28.48 | 27.82 | 27.82 | 27.43 | -1.99% | 1,796 |
| Oct 21, 2025 | 28.51 | 28.51 | 28.02 | 28.38 | 27.99 | -0.44% | 1,552 |
| Oct 20, 2025 | 28.20 | 28.60 | 28.04 | 28.51 | 28.11 | 1.59% | 2,537 |
| Oct 17, 2025 | 27.75 | 28.06 | 27.75 | 28.06 | 27.67 | 3.50% | 241 |
| Oct 16, 2025 | 27.68 | 27.99 | 26.97 | 27.11 | 26.74 | 0.21% | 2,715 |
| Oct 15, 2025 | 26.95 | 27.68 | 26.95 | 27.06 | 26.68 | 0.14% | 5,736 |
| Oct 14, 2025 | 26.30 | 27.11 | 26.30 | 27.02 | 26.65 | 1.88% | 1,623 |