Direxion Daily Energy Top 5 Bull 2X ETF (TEXU)

NYSEARCA: TEXU · Real-Time Price · USD

40.68

+1.13 (2.87%)

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

41.46

+0.78 (1.92%)

After-hours: Apr 28, 2026, 6:52 PM EDT

TEXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.78	40.78	40.43	41.06	-	3.82%	2,141
Apr 27, 2026	40.58	40.58	39.52	39.55	39.55	-0.84%	1,472
Apr 24, 2026	39.39	39.89	39.26	39.88	39.88	-0.82%	1,180
Apr 23, 2026	40.07	40.22	39.88	40.21	40.21	1.94%	1,516
Apr 22, 2026	39.23	39.58	39.23	39.45	39.45	2.61%	1,379
Apr 21, 2026	38.07	38.44	37.96	38.44	38.44	2.70%	4,328
Apr 20, 2026	38.02	38.39	37.43	37.43	37.43	-0.60%	6,371
Apr 17, 2026	36.90	37.72	35.01	37.65	37.65	-2.73%	15,499
Apr 16, 2026	38.55	38.88	38.55	38.71	38.71	1.33%	10,459
Apr 15, 2026	38.06	38.46	37.80	38.20	38.20	-0.15%	4,284
Apr 14, 2026	37.88	38.26	37.79	38.26	38.26	-3.55%	9,433
Apr 13, 2026	40.25	40.25	39.20	39.67	39.67	0.22%	2,622
Apr 10, 2026	40.20	40.66	39.39	39.58	39.58	-2.01%	13,128
Apr 9, 2026	41.41	41.76	40.39	40.39	40.39	-0.95%	5,295
Apr 8, 2026	38.48	40.97	37.88	40.78	40.78	-4.29%	8,044
Apr 7, 2026	42.80	43.17	42.61	42.61	42.61	1.24%	3,169
Apr 6, 2026	41.90	42.09	41.40	42.09	42.09	1.52%	3,233
Apr 2, 2026	43.27	43.54	41.24	41.46	41.46	0.30%	2,023
Apr 1, 2026	41.81	43.14	39.93	41.34	41.33	-6.12%	21,781
Mar 31, 2026	45.99	45.99	42.85	44.03	44.03	-1.94%	11,234
Mar 30, 2026	46.76	47.18	44.70	44.90	44.90	-2.26%	10,274
Mar 27, 2026	44.90	46.20	44.90	45.94	45.94	2.84%	6,895
Mar 26, 2026	43.52	44.90	43.52	44.67	44.67	2.97%	4,843
Mar 25, 2026	45.00	45.00	43.00	43.38	43.38	-0.34%	7,197
Mar 24, 2026	42.75	44.30	42.75	43.53	43.53	3.30%	14,314
Mar 23, 2026	41.01	42.40	40.36	42.14	42.00	3.69%	10,928
Mar 20, 2026	41.11	41.54	40.64	40.64	40.50	-0.08%	3,964
Mar 19, 2026	40.02	41.09	40.02	40.67	40.54	2.53%	8,731
Mar 18, 2026	39.68	40.18	39.67	39.67	39.54	-	14,040
Mar 17, 2026	39.75	40.49	39.67	39.67	39.54	1.43%	5,222
Mar 16, 2026	39.36	39.36	38.57	39.11	38.98	0.75%	5,564
Mar 13, 2026	38.53	39.00	38.23	38.82	38.69	1.33%	7,624
Mar 12, 2026	38.14	39.00	38.14	38.31	38.18	2.68%	11,355
Mar 11, 2026	36.02	37.31	36.02	37.31	37.19	4.74%	3,968
Mar 10, 2026	35.82	36.63	35.07	35.62	35.50	-2.86%	13,787
Mar 9, 2026	37.26	37.63	36.57	36.67	36.55	-1.10%	10,890
Mar 6, 2026	38.27	38.27	36.87	37.08	36.95	0.03%	13,494
Mar 5, 2026	36.53	37.30	36.53	37.06	36.94	1.75%	10,918
Mar 4, 2026	36.18	36.45	35.10	36.43	36.30	-1.95%	60,859
Mar 3, 2026	38.48	39.00	36.88	37.15	37.03	-1.30%	16,304
Mar 2, 2026	39.00	39.00	36.65	37.64	37.52	4.76%	12,155
Feb 27, 2026	35.49	36.29	34.82	35.93	35.81	3.58%	51,833
Feb 26, 2026	33.73	35.14	33.73	34.69	34.57	0.11%	3,981
Feb 25, 2026	34.95	34.95	34.14	34.65	34.53	-0.73%	2,537
Feb 24, 2026	34.61	34.91	34.21	34.91	34.79	0.72%	5,832
Feb 23, 2026	34.90	36.63	34.57	34.66	34.54	0.86%	6,926
Feb 20, 2026	34.56	34.56	34.07	34.36	34.25	-1.64%	2,738
Feb 19, 2026	35.51	35.51	34.81	34.94	34.82	1.07%	3,766
Feb 18, 2026	34.20	34.57	34.04	34.57	34.45	4.01%	1,318
Feb 17, 2026	34.49	34.49	32.72	33.23	33.12	-2.32%	4,591
Feb 13, 2026	34.17	34.19	33.89	34.02	33.91	1.39%	5,760
Feb 12, 2026	34.48	34.48	33.49	33.56	33.44	-2.26%	4,230
Feb 11, 2026	33.41	34.35	33.36	34.33	34.22	6.26%	4,646
Feb 10, 2026	32.50	32.60	32.07	32.31	32.20	-0.10%	3,219
Feb 9, 2026	31.64	32.42	31.64	32.34	32.23	1.78%	2,858
Feb 6, 2026	31.96	31.98	31.40	31.77	31.67	2.30%	8,277
Feb 5, 2026	30.70	31.07	30.70	31.06	30.95	-1.78%	2,064
Feb 4, 2026	31.05	31.70	31.05	31.62	31.52	2.90%	3,031
Feb 3, 2026	29.05	30.73	29.05	30.73	30.63	5.74%	2,626
Feb 2, 2026	29.21	29.52	29.06	29.06	28.97	-4.21%	2,025
Jan 30, 2026	29.57	30.34	28.98	30.34	30.24	2.15%	3,296
Jan 29, 2026	30.00	30.52	29.70	29.70	29.60	2.28%	6,678
Jan 28, 2026	28.68	29.04	28.68	29.04	28.94	2.86%	2,398
Jan 27, 2026	27.64	28.23	27.64	28.23	28.14	2.71%	998
Jan 26, 2026	28.57	28.57	27.36	27.49	27.39	-0.34%	3,456
Jan 23, 2026	27.63	27.63	27.54	27.58	27.49	2.18%	4,480
Jan 22, 2026	27.21	27.21	26.88	26.99	26.90	-0.08%	1,772
Jan 21, 2026	27.15	27.15	27.01	27.01	26.92	3.39%	863
Jan 20, 2026	26.56	26.56	26.13	26.13	26.04	-0.88%	1,126
Jan 16, 2026	26.41	26.41	26.36	26.36	26.27	0.21%	1,154
Jan 15, 2026	26.43	26.89	26.30	26.30	26.22	-2.35%	1,104
Jan 14, 2026	26.44	27.30	26.37	26.94	26.85	4.73%	2,504
Jan 13, 2026	25.51	26.02	25.51	25.72	25.63	3.01%	2,689
Jan 12, 2026	25.05	25.13	24.79	24.97	24.89	-1.27%	3,066
Jan 9, 2026	25.14	25.59	25.14	25.29	25.20	-0.14%	6,430
Jan 8, 2026	24.10	25.33	24.10	25.32	25.24	6.31%	3,259
Jan 7, 2026	24.37	24.75	23.82	23.82	23.74	-2.92%	2,020
Jan 6, 2026	25.82	25.82	24.48	24.54	24.45	-5.52%	3,447
Jan 5, 2026	26.64	26.64	24.57	25.97	25.88	4.26%	13,964
Jan 2, 2026	24.39	24.91	24.39	24.91	24.83	3.87%	755
Dec 31, 2025	24.10	24.10	23.98	23.98	23.90	-0.77%	391
Dec 30, 2025	24.00	24.17	24.00	24.17	24.09	1.92%	280
Dec 29, 2025	23.50	23.71	23.50	23.71	23.63	1.76%	249
Dec 26, 2025	23.49	23.49	23.17	23.30	23.22	-0.42%	472
Dec 24, 2025	23.61	23.61	23.40	23.40	23.32	-0.73%	382
Dec 23, 2025	23.40	23.57	23.40	23.57	23.49	4.77%	254
Dec 22, 2025	23.43	23.46	22.50	22.50	22.27	-1.36%	1,295
Dec 19, 2025	22.82	22.82	22.81	22.81	22.57	-0.99%	261
Dec 18, 2025	23.50	23.50	23.04	23.04	22.80	-2.58%	828
Dec 17, 2025	23.25	23.65	23.25	23.65	23.40	0.63%	315
Dec 16, 2025	23.28	23.50	22.60	23.50	23.26	-1.74%	2,672
Dec 15, 2025	23.92	23.92	23.92	23.92	23.67	-1.87%	30
Dec 12, 2025	24.67	24.67	24.37	24.37	24.12	-1.88%	938
Dec 11, 2025	25.06	25.06	24.84	24.84	24.58	-0.57%	342
Dec 10, 2025	24.45	25.06	24.45	24.98	24.72	2.59%	717
Dec 9, 2025	24.76	24.85	24.35	24.35	24.10	0.32%	425
Dec 8, 2025	24.23	24.27	24.21	24.27	24.02	-2.11%	1,244
Dec 5, 2025	25.20	25.25	24.80	24.80	24.54	-1.03%	642
Dec 4, 2025	24.79	25.05	24.76	25.05	24.79	2.04%	4,476
Dec 3, 2025	24.22	24.61	24.22	24.55	24.30	3.99%	4,033