MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TTXD — Direxion Daily Technology Top 5 Bear 2X ETF
NYSE ArcaDirexion Daily Technology Top 5 Bear 2X ETF
$11.11
-0.18(-1.63%)
- O
- 11.44
- H
- 11.44
- L
- 11.11
- V
- 29.6K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.11
Period Return-54.65%
Period High$42.32
Period Low$11.08
Avg Daily Volume5.5K
Total Trading Days256
TTXD — Historical OHLCV Price & Volume Table
Oct 1, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.44 | $11.44 | $11.11 | $11.11 | $-0.18 | -1.63% | 29,603 | $11.23 | $11.11 $11.44 |
| Oct 6, 2026 | $11.25 | $11.29 | $11.08 | $11.29 | $-0.13 | -1.15% | 1,194 | $11.17 | $11.08 $11.29 |
| Oct 5, 2026 | $11.44 | $11.52 | $11.36 | $11.42 | $-0.20 | -1.72% | 21,604 | $11.46 | $11.36 $11.52 |
| Oct 2, 2026 | $11.53 | $11.67 | $11.50 | $11.62 | $-0.20 | -1.67% | 2,877 | $11.57 | $11.50 $11.67 |
| Oct 1, 2026 | $11.88 | $12.04 | $11.76 | $11.82 | $-0.02 | -0.19% | 11,593 | $11.88 | $11.76 $12.04 |
| Sep 30, 2026 | $11.80 | $11.84 | $11.58 | $11.84 | $-0.25 | -2.07% | 8,742 | $11.72 | $11.58 $11.84 |
| Sep 29, 2026 | $11.77 | $12.09 | $11.68 | $12.09 | +$0.22 | +1.85% | 6,865 | $11.78 | $11.68 $12.09 |
| Sep 28, 2026 | $11.73 | $11.99 | $11.70 | $11.87 | +$0.19 | +1.65% | 9,000 | $11.79 | $11.70 $11.99 |
| Sep 25, 2026 | $11.92 | $11.92 | $11.67 | $11.68 | $-0.30 | -2.50% | 6,389 | $11.76 | $11.67 $11.92 |
| Sep 24, 2026 | $12.22 | $12.23 | $11.97 | $11.98 | +$0.09 | +0.72% | 10,635 | $12.11 | $11.97 $12.23 |
| Sep 23, 2026 | $11.80 | $11.96 | $11.79 | $11.89 | +$0.30 | +2.60% | 1,691 | $11.86 | $11.79 $11.96 |
| Sep 22, 2026 | $11.70 | $11.70 | $11.59 | $11.59 | $-0.50 | -4.10% | 743 | $11.76 | $11.59 $11.70 |
| Sep 21, 2026 | $12.33 | $12.35 | $12.06 | $12.08 | $-0.43 | -3.40% | 5,992 | $12.20 | $12.06 $12.35 |
| Sep 18, 2026 | $12.71 | $12.82 | $12.51 | $12.51 | $-0.35 | -2.72% | 11,869 | $12.70 | $12.51 $12.82 |
| Sep 17, 2026 | $12.96 | $12.96 | $12.84 | $12.86 | $-0.69 | -5.09% | 13,376 | $12.90 | $12.84 $12.96 |
| Sep 16, 2026 | $13.49 | $13.71 | $13.35 | $13.55 | +$0.01 | +0.08% | 28,597 | $13.56 | $13.35 $13.71 |
| Sep 15, 2026 | $13.47 | $13.58 | $13.47 | $13.54 | +$0.18 | +1.34% | 1,273 | $13.55 | $13.47 $13.58 |
| Sep 14, 2026 | $13.49 | $13.49 | $13.25 | $13.36 | +$0.53 | +4.13% | 4,657 | $13.38 | $13.25 $13.49 |
| Sep 11, 2026 | $12.71 | $12.83 | $12.68 | $12.83 | $-0.13 | -1.03% | 13,920 | $12.73 | $12.68 $12.83 |
| Sep 10, 2026 | $12.98 | $13.03 | $12.89 | $12.96 | +$0.23 | +1.80% | 31,937 | $13.01 | $12.89 $13.03 |
| Sep 9, 2026 | $12.75 | $12.84 | $12.66 | $12.74 | $-0.01 | -0.04% | 9,618 | $12.76 | $12.66 $12.84 |
| Sep 8, 2026 | $12.43 | $12.74 | $12.37 | $12.74 | +$0.23 | +1.84% | 23,348 | $12.61 | $12.37 $12.74 |
| Sep 4, 2026 | $12.44 | $12.63 | $12.44 | $12.51 | $-0.13 | -1.02% | 29,158 | $12.50 | $12.44 $12.63 |
| Sep 3, 2026 | $12.89 | $12.98 | $12.63 | $12.64 | $-0.18 | -1.43% | 43,604 | $12.81 | $12.63 $12.98 |
| Sep 2, 2026 | $12.85 | $12.90 | $12.77 | $12.82 | $-0.21 | -1.60% | 29,413 | $12.84 | $12.77 $12.90 |
| Sep 1, 2026 | $12.85 | $13.05 | $12.85 | $13.03 | +$0.17 | +1.34% | 31,979 | $12.92 | $12.85 $13.05 |
| Aug 31, 2026 | $13.03 | $13.04 | $12.86 | $12.86 | $-0.04 | -0.32% | 17,366 | $12.97 | $12.86 $13.04 |
| Aug 28, 2026 | $12.89 | $12.99 | $12.68 | $12.90 | +$0.10 | +0.78% | 11,700 | $12.81 | $12.68 $12.99 |
| Aug 27, 2026 | $13.17 | $13.17 | $12.80 | $12.80 | $-0.83 | -6.11% | 21,552 | $13.04 | $12.80 $13.17 |
| Aug 26, 2026 | $13.73 | $13.73 | $13.63 | $13.63 | $-0.04 | -0.32% | 2,336 | $13.72 | $13.63 $13.73 |