Direxion Daily Biotech Top 5 Bull 2X ETF (TBXU)

NYSEARCA: TBXU · Real-Time Price · USD

29.57

-0.13 (-0.45%)

At close: Apr 28, 2026, 4:00 PM EDT

29.43

-0.14 (-0.49%)

After-hours: Apr 28, 2026, 8:00 PM EDT

TBXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.17	30.17	29.43	29.57	29.57	-0.45%	1,250
Apr 27, 2026	29.71	29.71	29.71	29.71	29.71	-1.85%	569
Apr 24, 2026	30.54	30.54	30.07	30.27	30.27	-3.08%	2,463
Apr 23, 2026	31.23	31.23	31.23	31.23	31.23	1.26%	329
Apr 22, 2026	31.25	31.25	30.84	30.84	30.84	-0.83%	316
Apr 21, 2026	31.10	31.10	31.10	31.10	31.10	-3.29%	51
Apr 20, 2026	32.32	32.32	32.16	32.16	32.16	-2.09%	330
Apr 17, 2026	32.84	32.84	32.84	32.84	32.84	2.22%	64
Apr 16, 2026	32.69	32.69	32.13	32.13	32.13	-1.88%	517
Apr 15, 2026	32.29	32.74	32.29	32.74	32.74	-0.01%	314
Apr 14, 2026	32.49	32.75	32.49	32.75	32.75	2.49%	687
Apr 13, 2026	31.99	32.04	31.69	31.95	31.95	0.54%	804
Apr 10, 2026	31.98	31.98	31.78	31.78	31.78	-3.35%	1,090
Apr 9, 2026	32.20	32.88	32.12	32.88	32.88	1.66%	1,015
Apr 8, 2026	32.16	32.35	32.16	32.35	32.35	4.82%	206
Apr 7, 2026	30.87	30.87	30.86	30.86	30.86	-0.15%	134
Apr 6, 2026	31.00	31.08	30.90	30.90	30.90	-0.59%	470
Apr 2, 2026	31.09	31.09	31.09	31.09	31.09	-2.50%	321
Apr 1, 2026	31.96	32.05	31.88	31.88	31.88	1.67%	2,592
Mar 31, 2026	31.36	31.36	31.36	31.36	31.36	4.35%	43
Mar 30, 2026	30.05	30.05	30.05	30.05	30.05	2.75%	135
Mar 27, 2026	29.25	29.25	29.25	29.25	29.25	-4.17%	79
Mar 26, 2026	30.28	30.52	30.28	30.52	30.52	-0.44%	127
Mar 25, 2026	30.66	30.66	30.66	30.66	30.66	2.88%	152
Mar 24, 2026	29.49	29.80	29.49	29.80	29.80	-0.37%	497
Mar 23, 2026	29.91	29.91	29.91	29.91	29.81	1.20%	625
Mar 20, 2026	30.10	30.12	29.55	29.55	29.46	-3.17%	481
Mar 19, 2026	30.52	30.52	30.52	30.52	30.42	-0.13%	141
Mar 18, 2026	30.56	30.56	30.56	30.56	30.46	-4.85%	67
Mar 17, 2026	32.12	32.12	32.12	32.12	32.01	-1.02%	29
Mar 16, 2026	32.45	32.45	32.45	32.45	32.34	0.51%	146
Mar 13, 2026	32.51	32.51	32.28	32.28	32.18	-1.25%	185
Mar 12, 2026	32.69	32.69	32.69	32.69	32.58	-4.84%	313
Mar 11, 2026	34.67	34.67	34.36	34.36	34.24	-1.36%	658
Mar 10, 2026	34.83	34.83	34.83	34.83	34.71	3.11%	208
Mar 9, 2026	32.41	33.78	32.41	33.78	33.67	4.07%	370
Mar 6, 2026	32.42	32.46	32.39	32.46	32.35	-1.08%	370
Mar 5, 2026	33.56	33.69	32.82	32.82	32.71	-5.93%	453
Mar 4, 2026	34.88	34.88	34.88	34.88	34.77	1.81%	47
Mar 3, 2026	34.00	34.26	34.00	34.26	34.15	-4.16%	391
Mar 2, 2026	36.09	36.10	35.49	35.75	35.63	-0.71%	718
Feb 27, 2026	35.25	36.01	35.25	36.01	35.89	4.25%	212
Feb 26, 2026	34.69	34.69	33.85	34.54	34.42	-4.53%	2,582
Feb 25, 2026	36.66	36.66	36.18	36.18	36.06	-0.50%	690
Feb 24, 2026	36.42	36.42	36.29	36.36	36.24	0.17%	571
Feb 23, 2026	36.44	36.44	36.27	36.30	36.18	-0.12%	623
Feb 20, 2026	35.79	36.41	35.11	36.34	36.22	0.35%	4,559
Feb 19, 2026	36.43	36.43	36.06	36.21	36.09	-1.50%	3,912
Feb 18, 2026	36.43	36.76	36.43	36.76	36.64	-0.44%	362
Feb 17, 2026	36.71	36.93	36.71	36.93	36.80	-0.29%	536
Feb 13, 2026	37.07	37.69	37.03	37.03	36.91	4.03%	2,273
Feb 12, 2026	35.69	35.69	35.60	35.60	35.48	-0.77%	1,401
Feb 11, 2026	34.76	35.88	34.76	35.88	35.76	4.06%	855
Feb 10, 2026	35.87	35.87	34.48	34.48	34.36	-4.35%	483
Feb 9, 2026	35.75	36.05	35.75	36.05	35.93	-1.42%	1,893
Feb 6, 2026	36.47	36.57	36.47	36.57	36.44	5.06%	776
Feb 5, 2026	35.72	35.72	34.81	34.81	34.69	-1.45%	726
Feb 4, 2026	34.79	35.32	34.79	35.32	35.20	5.29%	1,483
Feb 3, 2026	33.81	33.81	33.55	33.55	33.43	-0.23%	279
Feb 2, 2026	33.79	33.81	33.62	33.62	33.51	1.27%	395
Jan 30, 2026	33.20	33.20	33.20	33.20	33.09	-0.68%	221
Jan 29, 2026	33.59	33.63	33.43	33.43	33.31	-0.21%	426
Jan 28, 2026	33.79	33.79	33.50	33.50	33.39	-2.81%	757
Jan 27, 2026	34.05	34.47	34.05	34.47	34.35	2.70%	875
Jan 26, 2026	32.98	33.60	32.98	33.56	33.45	3.20%	720
Jan 23, 2026	32.64	32.64	32.52	32.52	32.41	0.65%	304
Jan 22, 2026	32.09	32.49	31.60	32.31	32.20	2.32%	1,040
Jan 21, 2026	30.50	31.58	30.50	31.58	31.47	6.16%	340
Jan 20, 2026	29.75	29.75	29.75	29.75	29.65	0.35%	63
Jan 16, 2026	29.58	29.71	29.47	29.64	29.54	0.49%	858
Jan 15, 2026	29.78	29.85	29.50	29.50	29.40	-1.94%	1,065
Jan 14, 2026	30.17	30.17	29.94	30.08	29.98	0.17%	908
Jan 13, 2026	30.08	30.12	29.71	30.03	29.93	-0.92%	851
Jan 12, 2026	30.07	30.31	29.80	30.31	30.20	-1.11%	1,694
Jan 9, 2026	31.79	31.79	30.65	30.65	30.54	-1.50%	4,280
Jan 8, 2026	32.50	32.59	31.12	31.12	31.01	-5.48%	8,574
Jan 7, 2026	32.43	32.92	32.15	32.92	32.81	6.54%	3,868
Jan 6, 2026	30.50	30.90	30.38	30.90	30.80	4.82%	2,349
Jan 5, 2026	30.19	30.19	29.01	29.48	29.38	-4.62%	6,458
Jan 2, 2026	31.15	31.21	30.85	30.91	30.80	-0.51%	1,692
Dec 31, 2025	30.91	31.23	30.91	31.07	30.96	-0.32%	656
Dec 30, 2025	31.17	31.17	31.17	31.17	31.06	-0.94%	198
Dec 29, 2025	32.01	32.01	31.46	31.46	31.35	-1.72%	478
Dec 26, 2025	32.30	32.30	31.80	32.01	31.90	-0.81%	1,660
Dec 24, 2025	32.23	32.27	32.23	32.27	32.16	1.07%	587
Dec 23, 2025	31.78	32.16	31.78	31.93	31.82	-0.13%	770
Dec 22, 2025	31.84	32.01	31.79	31.97	31.76	1.36%	1,038
Dec 19, 2025	31.21	31.77	31.21	31.54	31.34	3.58%	2,460
Dec 18, 2025	30.64	30.64	30.35	30.45	30.25	-0.30%	1,880
Dec 17, 2025	30.53	30.54	30.36	30.54	30.34	0.56%	843
Dec 16, 2025	30.12	30.60	30.09	30.37	30.17	-0.66%	2,885
Dec 15, 2025	30.71	30.72	30.27	30.57	30.37	1.69%	1,608
Dec 12, 2025	30.56	30.56	29.79	30.07	29.87	-1.80%	1,161
Dec 11, 2025	29.86	30.62	29.86	30.62	30.42	2.90%	3,055
Dec 10, 2025	29.10	29.76	27.68	29.75	29.56	1.90%	12,201
Dec 9, 2025	29.78	29.78	29.20	29.20	28.70	-3.75%	4,240
Dec 8, 2025	32.00	32.00	30.34	30.34	29.82	-5.68%	7,558
Dec 5, 2025	33.26	33.26	32.16	32.16	31.61	-2.84%	1,900
Dec 4, 2025	34.39	34.39	33.10	33.10	32.54	-2.32%	2,919
Dec 3, 2025	33.06	33.90	33.06	33.89	33.31	2.98%	3,383