Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Direxion Daily (TEXU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 34.52 34.52 33.9802 33.9802 0
9th Jul 2026 (Thu) 34.52 34.52 33.5275 33.5275 0
8th Jul 2026 (Wed) 34.52 34.52 33.80 34.321 145
7th Jul 2026 (Tue) 33.53 33.53 33.53 33.69 7
6th Jul 2026 (Mon) 31.92 31.92 31.92 31.59 134
3rd Jul 2026 (Fri) 31.28 31.72 31.28 31.72 0
2nd Jul 2026 (Thu) 31.28 31.28 31.28 31.72 107
1st Jul 2026 (Wed) 33.58 33.58 31.1683 31.1683 34
30th Jun 2026 (Tue) 33.58 33.58 31.9748 31.9748 7
29th Jun 2026 (Mon) 33.58 33.58 32.3176 32.3176 6
26th Jun 2026 (Fri) 33.58 33.58 33.4984 33.4984 1
25th Jun 2026 (Thu) 33.58 33.58 33.53 33.7687 1
24th Jun 2026 (Wed) 32.98 33.23 32.86 33.3437 404
23rd Jun 2026 (Tue) 34.58 34.58 34.58 34.6295 100
22nd Jun 2026 (Mon) 33.92 33.92 33.92 34.4131 0
19th Jun 2026 (Fri) 34.29 34.29 33.57 33.6313 124
18th Jun 2026 (Thu) 34.29 34.29 33.57 33.6313 124
17th Jun 2026 (Wed) 36.40 36.40 35.00 35.00 2
16th Jun 2026 (Tue) 36.40 36.40 36.1324 36.1324 3
15th Jun 2026 (Mon) 36.40 36.75 36.40 36.4585 400
12th Jun 2026 (Fri) 39.76 39.76 39.76 38.9898 120
11th Jun 2026 (Thu) 39.90 39.90 39.90 38.6327 0
10th Jun 2026 (Wed) 38.76 39.96 38.76 39.96 0
9th Jun 2026 (Tue) 38.76 38.76 38.76 39.0159 100
8th Jun 2026 (Mon) 39.66 40.15 39.66 40.1029 176
5th Jun 2026 (Fri) 40.87 40.87 39.0776 39.0776 0
4th Jun 2026 (Thu) 40.87 40.87 40.7137 40.7137 114
3rd Jun 2026 (Wed) 40.87 40.87 40.87 40.5894 8
2nd Jun 2026 (Tue) 37.73 39.4167 37.73 39.4167 60
1st Jun 2026 (Mon) 37.73 38.1641 37.73 38.1641 1
29th May 2026 (Fri) 37.73 37.73 37.73 37.5668 19
28th May 2026 (Thu) 38.56 38.56 38.56 38.5193 0
27th May 2026 (Wed) 42.72 42.72 39.178 39.178 45
26th May 2026 (Tue) 42.72 42.72 41.16 40.68 336
25th May 2026 (Mon) 42.60 42.79 42.60 42.4985 401
22nd May 2026 (Fri) 42.60 42.79 42.60 42.4985 401
21st May 2026 (Thu) 42.01 42.01 42.01 42.47 253
20th May 2026 (Wed) 44.22 44.22 42.9883 42.9883 345
19th May 2026 (Tue) 44.22 44.96 43.96 44.5993 239
18th May 2026 (Mon) 41.56 44.00 41.56 43.7921 999
15th May 2026 (Fri) 41.87 42.03 41.80 42.2327 600
14th May 2026 (Thu) 39.78 40.9397 39.78 40.9397 1
13th May 2026 (Wed) 39.78 39.78 39.78 40.0927 0
12th May 2026 (Tue) 39.41 39.91 39.41 40.0545 193
11th May 2026 (Mon) 38.13 38.37 38.13 39.11 28
FTSE 100 Latest
Value10,497.29
Change24.84