Skip to main content
Direxion Daily Energy Top 5 Bull 2X ETF (TEXU)
NYSEARCA: TEXU · Real-Time Price · USD
37.08
+0.02 (0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

TEXU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202638.2738.2736.8737.0837.080.03%13,488
Mar 5, 202636.5337.3036.5337.0637.061.75%10,918
Mar 4, 202636.1836.4535.1036.4336.43-1.95%60,645
Mar 3, 202638.4839.0036.8837.1537.15-1.30%16,303
Mar 2, 202639.0039.0036.6537.6437.644.76%12,155
Feb 27, 202635.4936.2934.8235.9335.933.58%51,833
Feb 26, 202633.7335.1433.7334.6934.690.11%3,981
Feb 25, 202634.9534.9534.1434.6534.65-0.73%2,536
Feb 24, 202634.6134.9134.2134.9134.910.72%4,832
Feb 23, 202634.9036.6334.5734.6634.660.86%6,925
Feb 20, 202634.5634.5634.0734.3634.36-1.64%2,738
Feb 19, 202635.5135.5134.8134.9434.931.07%3,766
Feb 18, 202634.2034.5734.0434.5734.564.01%1,318
Feb 17, 202634.4934.4932.7233.2333.23-2.32%4,591
Feb 13, 202634.1734.1933.8934.0234.021.39%5,760
Feb 12, 202634.4834.4833.4933.5633.55-2.26%4,230
Feb 11, 202633.4134.3533.3634.3334.336.26%4,615
Feb 10, 202632.5032.6032.0732.3132.31-0.10%3,219
Feb 9, 202631.6432.4231.6432.3432.341.78%2,858
Feb 6, 202631.9631.9831.4031.7731.772.30%8,277
Feb 5, 202630.7031.0730.7031.0631.06-1.78%2,057
Feb 4, 202631.0531.7031.0531.6231.622.90%3,031
Feb 3, 202629.0530.7329.0530.7330.735.74%2,626
Feb 2, 202629.2129.5229.0629.0629.06-4.21%2,025
Jan 30, 202629.5730.3428.9830.3430.342.15%3,287
Jan 29, 202630.0030.5229.7029.7029.702.28%6,676
Jan 28, 202628.6829.0428.6829.0429.042.86%897
Jan 27, 202627.6428.2327.6428.2328.232.71%998
Jan 26, 202628.5728.5727.3627.4927.49-0.34%3,456
Jan 23, 202627.6327.6327.5427.5827.582.18%4,480
Jan 22, 202627.2127.2126.8826.9926.99-0.08%1,772
Jan 21, 202627.1527.1527.0127.0127.013.39%858
Jan 20, 202626.5626.5626.1326.1326.13-0.88%1,126
Jan 16, 202626.4126.4126.3626.3626.360.21%1,154
Jan 15, 202626.4326.8926.3026.3026.30-2.35%1,104
Jan 14, 202626.4427.3026.3726.9426.944.73%2,504
Jan 13, 202625.5126.0225.5125.7225.723.01%2,689
Jan 12, 202625.0525.1324.7924.9724.97-1.27%3,041
Jan 9, 202625.1425.5925.1425.2925.29-0.14%6,430
Jan 8, 202624.1025.3324.1025.3225.326.31%3,259
Jan 7, 202624.3724.7523.8223.8223.82-2.92%2,020
Jan 6, 202625.8225.8224.4824.5424.54-5.52%3,447
Jan 5, 202626.6426.6424.5725.9725.974.26%13,964
Jan 2, 202624.3924.9124.3924.9124.913.87%755
Dec 31, 202524.1024.1023.9823.9823.98-0.77%391
Dec 30, 202524.0024.1724.0024.1724.171.92%280
Dec 29, 202523.5023.7123.5023.7123.711.76%249
Dec 26, 202523.4923.4923.1723.3023.30-0.42%472
Dec 24, 202523.6123.6123.4023.4023.40-0.73%382
Dec 23, 202523.4023.5723.4023.5723.574.77%254
Dec 22, 202523.4323.4622.5022.5022.34-1.36%1,295
Dec 19, 202522.8222.8222.8122.8122.65-0.99%261
Dec 18, 202523.5023.5023.0423.0422.88-2.58%828
Dec 17, 202523.2523.6523.2523.6523.480.63%315
Dec 16, 202523.2823.5022.6023.5023.33-1.74%2,672
Dec 15, 202523.9223.9223.9223.9223.75-1.87%30
Dec 12, 202524.6724.6724.3724.3724.20-1.88%938
Dec 11, 202525.0625.0624.8424.8424.66-0.57%342
Dec 10, 202524.4525.0624.4524.9824.802.59%717
Dec 9, 202524.7624.8524.3524.3524.180.32%425
Dec 8, 202524.2324.2724.2124.2724.10-2.11%1,244
Dec 5, 202525.2025.2524.8024.8024.62-1.03%642
Dec 4, 202524.7925.0524.7625.0524.882.04%4,476
Dec 3, 202524.2224.6124.2224.5524.383.99%4,033
Dec 2, 202523.7423.7423.4423.6123.44-2.35%480
Dec 1, 202524.1824.1824.1824.1824.012.11%148
Nov 28, 202523.6523.7923.6523.6823.512.44%777
Nov 26, 202523.1923.3023.1123.1122.951.57%762
Nov 25, 202522.7722.7722.5822.7622.59-2.03%2,513
Nov 24, 202523.5523.8922.5323.2323.06-0.36%2,686
Nov 21, 202522.9723.4022.8023.3123.150.56%1,634
Nov 20, 202523.8924.1223.1823.1823.02-0.97%1,447
Nov 19, 202523.0723.4123.0023.4123.24-2.86%1,291
Nov 18, 202523.6624.1923.6624.1023.930.48%1,614
Nov 17, 202524.4524.4523.7423.9823.81-3.03%1,605
Nov 14, 202523.9524.7323.7724.7324.563.41%1,871
Nov 13, 202524.1824.2423.9223.9223.750.37%2,311
Nov 12, 202524.2224.2223.8323.8323.66-2.28%2,559
Nov 11, 202524.0024.6524.0024.3924.212.52%2,020
Nov 10, 202522.9623.7922.8623.7923.622.36%1,067
Nov 7, 202523.1423.2523.0023.2423.073.21%1,205
Nov 6, 202522.7722.9322.5222.5222.36-0.44%1,174
Nov 5, 202522.6722.8522.6122.6122.450.56%1,591
Nov 4, 202522.6322.6722.4922.4922.33-2.48%1,381
Nov 3, 202523.1223.1323.0623.0622.89-0.80%1,269
Oct 31, 202523.0323.2423.0023.2423.081.92%1,801
Oct 30, 202523.0823.2322.8122.8122.64-0.71%1,155
Oct 29, 202523.0123.1422.9722.9722.810.69%1,551
Oct 28, 202523.0423.1122.8122.8122.65-1.81%2,277
Oct 27, 202523.3023.3323.1923.2323.070.64%1,984
Oct 24, 202523.7623.7623.0923.0922.92-2.86%1,992
Oct 23, 202524.4924.4923.7723.7723.600.08%3,554
Oct 22, 202523.4423.7522.9823.7523.581.50%1,605
Oct 21, 202523.6223.6223.4023.4023.23-0.92%1,037
Oct 20, 202522.7123.6122.7123.6123.451.37%1,105
Oct 17, 202523.2923.2923.2923.2923.130.54%27
Oct 16, 202523.1723.1723.1723.1723.00-2.06%56
Oct 15, 202523.5623.6623.5623.6623.490.01%430
Oct 14, 202523.2823.6623.2823.6523.49-0.31%421
Oct 13, 202523.5923.7323.5223.7323.562.17%2,879