Direxion Daily Technology Top 5 Bear 2X ETF (TTXD)

NYSEARCA: TTXD · Real-Time Price · USD

24.77

+0.80 (3.33%)

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

24.77

0.00 (0.00%)

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

TTXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	25.27	25.36	24.77	24.77	24.77	3.32%	1,657
Apr 27, 2026	24.50	24.50	23.97	23.97	23.97	-2.94%	1,067
Apr 24, 2026	25.23	25.39	24.70	24.70	24.70	-3.73%	1,242
Apr 23, 2026	25.46	25.79	25.27	25.66	25.66	2.89%	980
Apr 22, 2026	26.48	26.81	24.94	24.94	24.94	-9.35%	11,668
Apr 21, 2026	26.84	27.68	26.84	27.51	27.51	2.04%	7,085
Apr 20, 2026	27.41	27.41	26.96	26.96	26.96	1.48%	5,741
Apr 17, 2026	26.37	26.56	26.36	26.56	26.56	-2.55%	992
Apr 16, 2026	27.15	27.45	27.15	27.26	27.26	-0.04%	1,034
Apr 15, 2026	27.78	28.12	27.27	27.27	27.27	-5.02%	1,216
Apr 14, 2026	30.41	30.41	28.71	28.71	28.71	-5.71%	1,279
Apr 13, 2026	31.92	31.93	30.45	30.45	30.45	-2.83%	1,512
Apr 10, 2026	31.29	31.63	31.16	31.34	31.34	-2.47%	4,467
Apr 9, 2026	31.74	33.87	31.73	32.13	32.13	-2.80%	2,696
Apr 8, 2026	32.25	33.06	32.25	33.06	33.06	-6.91%	11,224
Apr 7, 2026	36.84	36.84	35.51	35.51	35.51	-1.46%	5,569
Apr 6, 2026	37.67	37.67	35.41	36.04	36.04	-1.50%	11,041
Apr 2, 2026	38.46	39.19	36.59	36.59	36.59	-0.72%	4,264
Apr 1, 2026	37.12	37.12	36.35	36.85	36.85	-4.32%	8,286
Mar 31, 2026	41.13	41.13	38.52	38.52	38.52	-8.31%	3,749
Mar 30, 2026	39.33	42.32	37.94	42.01	42.01	5.40%	29,896
Mar 27, 2026	39.13	39.86	38.98	39.86	39.86	3.51%	1,491
Mar 26, 2026	37.42	38.51	37.40	38.51	38.51	5.95%	18,954
Mar 25, 2026	36.35	36.35	36.35	36.35	36.35	0.54%	358
Mar 24, 2026	35.64	36.17	35.64	36.15	36.15	2.39%	653
Mar 23, 2026	34.40	35.31	34.40	35.31	35.15	-1.19%	944
Mar 20, 2026	35.06	35.76	34.95	35.73	35.57	4.78%	4,006
Mar 19, 2026	35.23	35.23	34.06	34.10	33.94	-0.22%	502
Mar 18, 2026	33.16	34.17	33.16	34.17	34.02	2.90%	778
Mar 17, 2026	33.21	33.21	33.21	33.21	33.06	-0.07%	35
Mar 16, 2026	32.98	33.36	32.67	33.24	33.09	-2.28%	1,402
Mar 13, 2026	32.78	34.01	32.75	34.01	33.86	4.54%	4,012
Mar 12, 2026	32.36	32.53	32.05	32.53	32.38	1.92%	6,273
Mar 11, 2026	31.52	32.01	31.52	31.92	31.78	-0.33%	8,331
Mar 10, 2026	32.03	32.03	32.03	32.03	31.88	1.45%	180
Mar 9, 2026	31.68	31.68	31.57	31.57	31.43	-2.97%	425
Mar 6, 2026	32.09	32.54	32.03	32.54	32.39	1.02%	952
Mar 5, 2026	32.19	32.36	32.17	32.21	32.06	-1.50%	817
Mar 4, 2026	33.93	33.93	32.25	32.70	32.55	-2.70%	677
Mar 3, 2026	34.32	34.32	33.54	33.61	33.45	0.51%	2,003
Mar 2, 2026	34.31	34.31	33.44	33.44	33.28	-4.23%	3,147
Feb 27, 2026	34.15	34.91	34.15	34.91	34.75	4.37%	1,736
Feb 26, 2026	33.21	33.74	33.21	33.45	33.30	3.66%	830
Feb 25, 2026	32.49	32.49	32.19	32.27	32.12	-4.22%	2,790
Feb 24, 2026	34.42	34.42	33.69	33.69	33.54	-1.05%	17,220
Feb 23, 2026	33.99	34.23	33.86	34.05	33.89	2.14%	1,882
Feb 20, 2026	33.16	33.33	33.16	33.33	33.18	-0.89%	548
Feb 19, 2026	33.11	33.84	33.11	33.63	33.48	1.17%	1,478
Feb 18, 2026	33.19	33.61	32.71	33.24	33.09	-2.25%	2,234
Feb 17, 2026	35.66	35.66	33.68	34.01	33.86	-2.58%	1,322
Feb 13, 2026	34.52	34.91	34.48	34.91	34.75	2.42%	3,193
Feb 12, 2026	32.15	34.09	32.15	34.09	33.93	6.28%	1,611
Feb 11, 2026	32.00	32.41	31.97	32.07	31.93	0.68%	1,084
Feb 10, 2026	30.82	31.86	30.82	31.86	31.71	1.97%	1,296
Feb 9, 2026	32.40	32.40	30.71	31.24	31.10	-4.56%	9,604
Feb 6, 2026	34.77	34.77	32.74	32.74	32.59	-8.91%	6,841
Feb 5, 2026	34.33	36.19	33.75	35.94	35.78	4.90%	9,505
Feb 4, 2026	32.79	35.34	32.79	34.26	34.11	5.73%	15,667
Feb 3, 2026	32.80	32.80	32.41	32.41	32.26	1.39%	318
Feb 2, 2026	31.71	31.96	31.67	31.96	31.82	-0.25%	538
Jan 30, 2026	31.65	32.08	31.25	32.04	31.90	1.87%	1,825
Jan 29, 2026	32.41	32.41	31.45	31.45	31.31	5.72%	934
Jan 28, 2026	29.75	29.75	29.75	29.75	29.62	1.21%	87
Jan 27, 2026	29.40	29.40	29.40	29.40	29.26	-2.27%	20
Jan 26, 2026	29.85	30.08	29.85	30.08	29.94	-1.20%	123
Jan 23, 2026	30.45	30.45	30.45	30.45	30.31	-2.35%	48
Jan 22, 2026	31.00	31.18	30.94	31.18	31.04	-0.87%	1,026
Jan 21, 2026	31.95	32.05	31.45	31.45	31.31	0.65%	628
Jan 20, 2026	30.59	31.25	30.59	31.25	31.11	6.65%	226
Jan 16, 2026	29.09	29.30	29.09	29.30	29.17	0.70%	442
Jan 15, 2026	29.10	29.10	29.10	29.10	28.96	-0.38%	65
Jan 14, 2026	29.67	29.67	29.21	29.21	29.07	3.34%	527
Jan 13, 2026	28.26	28.26	28.26	28.26	28.13	0.32%	307
Jan 12, 2026	28.07	28.22	28.07	28.17	28.04	-1.16%	1,747
Jan 9, 2026	28.50	28.50	28.50	28.50	28.37	-1.33%	38
Jan 8, 2026	28.89	28.89	28.89	28.89	28.76	3.67%	68
Jan 7, 2026	27.45	27.87	27.45	27.87	27.74	-0.85%	255
Jan 6, 2026	28.10	28.10	28.10	28.10	27.98	-1.05%	87
Jan 5, 2026	28.16	28.40	28.16	28.40	28.27	-0.20%	1,106
Jan 2, 2026	27.60	28.46	27.60	28.46	28.33	3.05%	2,234
Dec 31, 2025	27.31	27.62	27.25	27.62	27.49	1.78%	1,560
Dec 30, 2025	26.99	27.13	26.92	27.13	27.01	0.77%	405
Dec 29, 2025	27.02	27.11	26.82	26.93	26.81	1.87%	2,825
Dec 26, 2025	26.90	26.90	26.43	26.43	26.31	0.72%	107
Dec 24, 2025	26.24	26.25	26.24	26.25	26.13	-0.22%	114
Dec 23, 2025	26.40	26.41	26.30	26.30	26.18	-2.99%	605
Dec 22, 2025	27.04	27.21	27.04	27.12	26.81	-0.62%	880
Dec 19, 2025	28.91	28.91	27.29	27.29	26.98	-4.67%	632
Dec 18, 2025	28.62	29.01	28.62	28.62	28.30	-2.15%	2,370
Dec 17, 2025	28.39	29.25	28.39	29.25	28.92	5.50%	1,130
Dec 16, 2025	28.16	28.24	27.73	27.73	27.41	-1.44%	3,156
Dec 15, 2025	27.73	28.20	27.73	28.13	27.82	3.67%	7,092
Dec 12, 2025	26.53	27.18	26.51	27.13	26.83	7.95%	6,185
Dec 11, 2025	26.06	26.11	25.03	25.14	24.85	4.36%	2,816
Dec 10, 2025	24.30	24.73	24.08	24.08	23.81	-0.14%	2,541
Dec 9, 2025	24.28	24.33	24.12	24.12	23.81	-0.74%	1,070
Dec 8, 2025	24.39	24.47	24.10	24.30	23.99	-2.49%	1,735
Dec 5, 2025	24.75	24.94	24.75	24.92	24.60	-1.04%	1,077
Dec 4, 2025	25.50	25.50	25.18	25.18	24.86	-1.12%	1,459
Dec 3, 2025	25.39	25.47	25.09	25.47	25.14	1.00%	1,153