Skip to main content
Direxion Daily Technology Top 5 Bear 2X ETF (TTXD)
NYSEARCA: TTXD · Real-Time Price · USD
32.54
+0.33 (1.02%)
Mar 6, 2026, 4:00 PM EST - Market closed

TTXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632.0932.5432.0332.5432.541.02%952
Mar 5, 202632.1932.3632.1732.2132.21-1.50%817
Mar 4, 202633.9333.9332.2532.7032.70-2.70%677
Mar 3, 202634.3234.3233.5433.6133.610.51%2,003
Mar 2, 202634.3134.3133.4433.4433.44-4.23%3,147
Feb 27, 202634.1534.9134.1534.9134.914.37%1,736
Feb 26, 202633.2133.7433.2133.4533.453.66%830
Feb 25, 202632.4932.4932.1932.2732.27-4.22%2,790
Feb 24, 202634.4234.4233.6933.6933.69-1.05%17,220
Feb 23, 202633.9934.2333.8634.0534.052.14%1,882
Feb 20, 202633.1633.3333.1633.3333.33-0.89%548
Feb 19, 202633.1133.8433.1133.6333.631.17%1,478
Feb 18, 202633.1933.6132.7133.2433.24-2.25%2,234
Feb 17, 202635.6635.6633.6834.0134.01-2.58%1,321
Feb 13, 202634.5234.9134.4834.9134.912.42%3,193
Feb 12, 202632.1534.0932.1534.0934.096.28%1,611
Feb 11, 202632.0032.4131.9732.0732.070.68%1,084
Feb 10, 202630.8231.8630.8231.8631.861.97%1,296
Feb 9, 202632.4032.4030.7131.2431.24-4.56%9,587
Feb 6, 202634.7734.7732.7432.7432.74-8.91%6,841
Feb 5, 202634.3336.1933.7535.9435.944.90%9,505
Feb 4, 202632.7935.3432.7934.2634.265.73%15,667
Feb 3, 202632.8032.8032.4132.4132.401.39%318
Feb 2, 202631.7131.9631.6731.9631.96-0.25%538
Jan 30, 202631.6532.0831.2532.0432.041.87%1,825
Jan 29, 202632.4132.4131.4531.4531.455.72%934
Jan 28, 202629.7529.7529.7529.7529.751.21%87
Jan 27, 202629.4029.4029.4029.4029.39-2.27%20
Jan 26, 202629.8530.0829.8530.0830.08-1.20%120
Jan 23, 202630.4530.4530.4530.4530.45-2.35%48
Jan 22, 202631.0031.1830.9431.1831.18-0.87%1,026
Jan 21, 202631.9532.0531.4531.4531.450.65%628
Jan 20, 202630.5931.2530.5931.2531.256.65%226
Jan 16, 202629.0929.3029.0929.3029.300.70%442
Jan 15, 202629.1029.1029.1029.1029.09-0.38%65
Jan 14, 202629.6729.6729.2129.2129.213.34%527
Jan 13, 202628.2628.2628.2628.2628.260.32%307
Jan 12, 202628.0728.2228.0728.1728.17-1.16%1,747
Jan 9, 202628.5028.5028.5028.5028.50-1.33%38
Jan 8, 202628.8928.8928.8928.8928.893.67%68
Jan 7, 202627.4527.8727.4527.8727.87-0.85%255
Jan 6, 202628.1028.1028.1028.1028.10-1.05%87
Jan 5, 202628.1628.4028.1628.4028.40-0.20%1,106
Jan 2, 202627.6028.4627.6028.4628.463.05%2,234
Dec 31, 202527.3127.6227.2527.6227.621.78%1,560
Dec 30, 202526.9927.1326.9227.1327.130.77%405
Dec 29, 202527.0227.1126.8226.9326.931.87%2,825
Dec 26, 202526.9026.9026.4326.4326.430.72%107
Dec 24, 202526.2426.2526.2426.2526.24-0.22%114
Dec 23, 202526.4026.4126.3026.3026.30-2.99%605
Dec 22, 202527.0427.2127.0427.1226.93-0.62%880
Dec 19, 202528.9128.9127.2927.2927.10-4.67%632
Dec 18, 202528.6229.0128.6228.6228.43-2.15%2,370
Dec 17, 202528.3929.2528.3929.2529.055.50%1,130
Dec 16, 202528.1628.2427.7327.7327.54-1.44%3,156
Dec 15, 202527.7328.2027.7328.1327.943.67%7,092
Dec 12, 202526.5327.1826.5127.1326.957.95%6,185
Dec 11, 202526.0626.1125.0325.1424.974.36%2,816
Dec 10, 202524.3024.7324.0824.0823.92-0.14%2,541
Dec 9, 202524.2824.3324.1224.1223.92-0.74%1,070
Dec 8, 202524.3924.4724.1024.3024.10-2.49%1,735
Dec 5, 202524.7524.9424.7524.9224.71-1.04%1,077
Dec 4, 202525.5025.5025.1825.1824.97-1.12%1,459
Dec 3, 202525.3925.4725.0925.4725.261.00%1,153
Dec 2, 202524.8825.2124.6325.2125.01-0.77%1,481
Dec 1, 202525.4125.4125.4125.4125.200.91%38
Nov 28, 202525.1825.1825.1825.1824.970.25%37
Nov 26, 202525.5225.5225.0125.1224.91-3.76%625
Nov 25, 202526.3727.1026.1026.1025.890.31%2,894
Nov 24, 202527.2227.5326.0226.0225.81-6.77%2,420
Nov 21, 202527.0028.0127.0027.9127.688.47%3,236
Nov 20, 202524.1925.7324.1925.7325.52-0.36%3,150
Nov 19, 202526.2226.2225.2825.8225.61-2.85%3,033
Nov 18, 202526.1427.0425.9626.5826.362.03%2,313
Nov 17, 202525.5326.4125.4826.0525.842.43%5,037
Nov 14, 202527.2828.7125.2525.4325.23-2.15%6,213
Nov 13, 202525.4026.1424.4625.9925.785.11%4,312
Nov 12, 202524.6324.9624.6324.7324.530.89%2,563
Nov 11, 202524.4524.9024.4324.5124.311.48%5,284
Nov 10, 202524.1824.3723.9924.1623.96-4.84%3,724
Nov 7, 202525.7626.2825.3825.3825.171.78%10,766
Nov 6, 202524.5524.9824.5524.9424.743.80%575
Nov 5, 202523.7124.0323.5824.0323.830.06%10,515
Nov 4, 202524.7024.7023.4024.0123.824.10%1,896
Nov 3, 202523.0723.0723.0723.0722.881.10%28
Oct 31, 202522.6522.8221.0322.8222.630.81%1,657
Oct 30, 202522.7522.7722.5622.6322.454.66%745
Oct 29, 202521.7021.7321.5921.6321.45-1.86%1,131
Oct 28, 202522.0422.0422.0422.0421.85-4.01%104
Oct 27, 202523.2023.2022.9622.9622.77-3.30%179
Oct 24, 202523.7423.7423.7423.7423.55-3.17%28
Oct 23, 202524.5124.5224.5124.5224.32-1.95%158
Oct 22, 202525.2925.2925.0125.0124.801.51%167
Oct 21, 202524.6324.6324.6324.6324.430.97%92
Oct 20, 202524.4024.4024.4024.4024.20-0.06%320
Oct 17, 202524.6324.6324.4124.4124.211.85%1,004
Oct 16, 202523.8423.9723.8423.9723.77-1.85%1,032
Oct 15, 202524.4224.4224.4224.4224.22-1.11%69
Oct 14, 202524.6924.6924.6924.6924.494.37%78
Oct 13, 202524.5224.5223.5723.6623.47-7.21%2,609