TBXU Historical Prices
NYSEARCA: TBXUDirexion FundsTrading--Leveraged EquityETFUSD
37.06+1.12 (+3.13%)
At close: Oct 9, 3:57 PM ET · Delayed 15 min
TBXU price history
The price history for Direxion Daily Biotech Top 5 Bull 2X (TBXU) on this page begins on September 29, 2025, when the stock closed at $26.71; it most recently closed at $37.06 on October 5, 2026. The highest price in this record is $45.88, reached on August 31, 2026; the latest close is 19.2% below that peak. In the last 12 months alone, TBXU has gained 39.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
TBXU returns
1 week
+0.29%
1 month
-7.71%
3 months
+15.21%
6 months
+16.60%
Year to date
+19.29%
1 year
+39.73%
TBXU price return, excluding dividends.
TBXU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.06 | +19.90% |
| 2025* | 30.91 | +15.73% |
TBXU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.11 | 37.09 | 36.11 | 37.06 | +3.13% | |
| 34.74 | 35.93 | 34.97 | 35.93 | -3.06% | |
| 37.07 | 37.07 | 37.07 | 37.07 | +1.08% | |
| 36.43 | 36.67 | 36.43 | 36.67 | -0.76% | |
| 37.04 | 37.04 | 36.95 | 36.95 | -2.53% | |
| 38.60 | 38.67 | 37.91 | 37.91 | -4.99% | |
| 39.78 | 40.36 | 39.78 | 39.90 | -1.13% | |
| 39.43 | 40.36 | 39.43 | 40.36 | +0.05% | |
| 40.10 | 40.43 | 40.10 | 40.34 | -0.48% | |
| 40.53 | 40.53 | 40.53 | 40.53 | +0.94% | |
| 40.15 | 40.15 | 40.15 | 40.15 | +0.45% | |
| 40.17 | 40.17 | 39.97 | 39.97 | -1.67% | |
| 39.80 | 40.98 | 39.80 | 40.65 | +1.59% | |
| 40.10 | 40.39 | 40.01 | 40.01 | +1.83% | |
| 39.29 | 39.29 | 39.29 | 39.29 | -0.81% | |
| 39.61 | 39.61 | 39.61 | 39.61 | +2.72% | |
| 38.45 | 38.80 | 38.45 | 38.56 | +0.72% | |
| 38.30 | 38.92 | 38.23 | 38.29 | -2.58% | |
| 38.72 | 39.31 | 38.72 | 39.31 | +2.46% | |
| 39.06 | 39.06 | 38.36 | 38.36 | -1.39% | |
| 39.57 | 39.57 | 38.90 | 38.90 | -3.12% | |
| 40.80 | 40.80 | 40.10 | 40.15 | -1.22% | |
| 41.14 | 41.89 | 40.57 | 40.65 | -8.41% | |
| 44.72 | 44.85 | 44.38 | 44.38 | -3.01% | |
| 45.67 | 45.76 | 45.67 | 45.76 | -0.19% | |
| 44.96 | 45.88 | 44.81 | 45.85 | +3.79% | |
| 43.98 | 44.21 | 43.98 | 44.17 | +2.91% | |
| 42.65 | 42.93 | 42.65 | 42.93 | +0.82% | |
| 42.56 | 42.58 | 42.56 | 42.58 | -3.71% | |
| 43.81 | 44.38 | 43.81 | 44.22 | -0.31% | |
| 44.71 | 44.71 | 44.35 | 44.35 | -0.61% | |
| 44.90 | 44.92 | 44.62 | 44.62 | +1.25% | |
| 43.80 | 44.07 | 43.46 | 44.07 | -0.78% | |
| 43.74 | 45.10 | 43.74 | 44.42 | +2.52% | |
| 44.85 | 44.85 | 43.33 | 43.33 | -3.25% | |
| 44.74 | 44.78 | 42.96 | 44.78 | +7.54% | |
| 41.35 | 42.04 | 41.35 | 41.64 | +3.27% | |
| 38.28 | 40.32 | 38.28 | 40.32 | +7.03% | |
| 37.67 | 37.67 | 37.67 | 37.67 | -1.72% | |
| 38.98 | 38.98 | 38.33 | 38.33 | +0.01% | |
| 38.03 | 38.33 | 38.03 | 38.33 | +0.29% | |
| 38.18 | 38.22 | 38.18 | 38.22 | +0.39% | |
| 37.89 | 38.07 | 37.89 | 38.07 | +4.06% | |
| 36.11 | 36.59 | 36.11 | 36.59 | +2.66% | |
| 35.87 | 35.87 | 35.12 | 35.64 | -0.33% | |
| 35.00 | 36.88 | 35.00 | 35.76 | +2.98% | |
| 34.56 | 34.72 | 34.56 | 34.72 | +5.27% | |
| 33.46 | 33.53 | 32.98 | 32.98 | -3.88% | |
| 34.19 | 34.31 | 34.19 | 34.31 | -0.01% | |
| 32.84 | 34.32 | 32.84 | 34.32 | +1.54% | |
| 34.53 | 34.53 | 33.79 | 33.79 | -1.33% | |
| 34.31 | 34.32 | 33.86 | 34.25 | +4.85% | |
| 32.67 | 32.67 | 32.67 | 32.67 | +0.15% | |
| 32.87 | 32.87 | 32.62 | 32.62 | +0.32% | |
| 31.39 | 32.51 | 31.39 | 32.51 | +3.85% | |
| 31.31 | 31.31 | 31.31 | 31.31 | -3.20% | |
| 32.47 | 32.47 | 32.05 | 32.34 | +0.68% | |
| 32.13 | 32.13 | 32.13 | 32.13 | -1.77% | |
| 32.71 | 32.71 | 32.71 | 32.71 | -1.18% | |
| 33.10 | 33.10 | 33.10 | 33.10 | +4.39% | |
| 31.32 | 31.71 | 31.32 | 31.71 | +1.25% | |
| 31.56 | 31.56 | 31.32 | 31.32 | -2.24% | |
| 31.65 | 32.03 | 31.65 | 32.03 | -0.42% | |
| 32.04 | 32.17 | 32.04 | 32.17 | -4.09% | |
| 33.54 | 33.54 | 33.54 | 33.54 | -1.02% | |
| 34.19 | 34.19 | 33.88 | 33.88 | -3.11% | |
| 34.40 | 34.97 | 34.40 | 34.97 | +2.28% | |
| 32.80 | 34.19 | 32.77 | 34.19 | -1.42% | |
| 33.52 | 34.68 | 33.52 | 34.68 | +8.73% | |
| 31.82 | 32.11 | 31.75 | 31.89 | -0.71% | |
| 32.10 | 32.12 | 31.76 | 32.12 | +0.19% | |
| 32.47 | 32.47 | 31.95 | 32.06 | +1.05% | |
| 32.05 | 32.12 | 31.21 | 31.73 | +3.84% | |
| 30.87 | 31.04 | 30.55 | 30.55 | +1.46% | |
| 30.29 | 30.38 | 30.11 | 30.11 | +1.58% | |
| 30.50 | 30.78 | 29.65 | 29.65 | -1.86% | |
| 29.74 | 30.21 | 29.52 | 30.21 | +3.96% | |
| 29.06 | 29.06 | 29.06 | 29.06 | -2.39% | |
| 29.77 | 29.77 | 29.77 | 29.77 | -0.31% | |
| 29.91 | 29.91 | 29.86 | 29.86 | +0.44% | |
| 29.91 | 29.91 | 29.73 | 29.73 | -0.56% | |
| 29.96 | 30.14 | 29.88 | 29.90 | -0.23% | |
| 29.19 | 30.07 | 29.13 | 29.97 | +6.40% | |
| 28.87 | 28.87 | 28.16 | 28.16 | -4.88% | |
| 29.70 | 29.70 | 29.14 | 29.61 | -0.05% | |
| 30.57 | 30.57 | 29.47 | 29.62 | -2.97% | |
| 30.00 | 30.90 | 29.94 | 30.53 | +4.10% | |
| 29.25 | 29.33 | 29.15 | 29.33 | +4.63% | |
| 27.00 | 28.03 | 27.00 | 28.03 | +3.36% | |
| 27.00 | 27.20 | 27.00 | 27.12 | -4.16% | |
| 28.29 | 28.29 | 28.29 | 28.29 | -3.65% | |
| 29.29 | 29.37 | 29.29 | 29.37 | -1.10% | |
| 29.00 | 29.69 | 29.00 | 29.69 | +2.39% | |
| 29.69 | 29.69 | 29.00 | 29.00 | +0.67% | |
| 29.11 | 29.11 | 28.81 | 28.81 | -0.59% | |
| 29.10 | 29.10 | 28.98 | 28.98 | +0.56% | |
| 28.47 | 28.83 | 28.47 | 28.82 | +1.21% | |
| 28.27 | 28.47 | 28.27 | 28.47 | +1.31% | |
| 28.28 | 28.32 | 28.10 | 28.10 | +2.01% | |
| 27.50 | 27.55 | 27.50 | 27.55 | -5.36% | |
| 29.11 | 29.11 | 29.11 | 29.11 | -4.92% | |
| 30.64 | 30.64 | 30.62 | 30.62 | +0.30% | |
| 30.00 | 30.52 | 30.00 | 30.52 | -1.08% | |
| 31.00 | 31.38 | 30.86 | 30.86 | +3.03% | |
| 29.95 | 29.95 | 29.95 | 29.95 | +2.68% | |
| 28.50 | 29.17 | 28.50 | 29.17 | -0.16% | |
| 29.28 | 29.28 | 29.21 | 29.21 | -2.95% | |
| 30.20 | 30.20 | 30.10 | 30.10 | +2.95% | |
| 29.24 | 29.24 | 29.02 | 29.24 | -0.79% | |
| 28.50 | 29.47 | 28.50 | 29.47 | +1.93% | |
| 28.86 | 29.08 | 28.86 | 28.91 | -2.09% | |
| 29.22 | 29.68 | 29.13 | 29.53 | +3.51% | |
| 28.24 | 28.53 | 28.24 | 28.53 | -3.53% | |
| 30.17 | 30.17 | 29.43 | 29.57 | -0.45% | |
| 29.71 | 29.71 | 29.71 | 29.71 | -1.85% | |
| 30.54 | 30.54 | 30.07 | 30.27 | -3.08% | |
| 31.23 | 31.23 | 31.23 | 31.23 | +1.26% | |
| 31.25 | 31.25 | 30.84 | 30.84 | -0.83% | |
| 31.10 | 31.10 | 31.10 | 31.10 | -3.29% | |
| 32.32 | 32.32 | 32.16 | 32.16 | -2.09% | |
| 32.84 | 32.84 | 32.84 | 32.84 | +2.22% | |
| 32.69 | 32.69 | 32.13 | 32.13 | -1.88% | |
| 32.29 | 32.74 | 32.29 | 32.74 | -0.01% | |
| 32.49 | 32.75 | 32.49 | 32.75 | +2.49% | |
| 31.99 | 32.04 | 31.69 | 31.95 | +0.54% | |
| 31.98 | 31.98 | 31.78 | 31.78 | -3.35% | |
| 32.20 | 32.88 | 32.12 | 32.88 | +1.66% | |
| 32.16 | 32.35 | 32.16 | 32.35 | +4.82% | |
| 30.87 | 30.87 | 30.86 | 30.86 | -0.15% | |
| 31.00 | 31.08 | 30.90 | 30.90 | -0.59% | |
| 31.09 | 31.09 | 31.09 | 31.09 | -2.50% | |
| 31.96 | 32.05 | 31.88 | 31.88 | +1.67% | |
| 31.36 | 31.36 | 31.36 | 31.36 | +4.35% | |
| 30.05 | 30.05 | 30.05 | 30.05 | +2.75% | |
| 29.25 | 29.25 | 29.25 | 29.25 | -4.17% | |
| 30.28 | 30.52 | 30.28 | 30.52 | -0.44% | |
| 30.66 | 30.66 | 30.66 | 30.66 | +2.88% | |
| 29.49 | 29.80 | 29.49 | 29.80 | -0.37% | |
| 29.91 | 29.91 | 29.91 | 29.91 | +1.20% | |
| 30.10 | 30.12 | 29.55 | 29.55 | -3.17% | |
| 30.52 | 30.52 | 30.52 | 30.52 | -0.13% | |
| 30.56 | 30.56 | 30.56 | 30.56 | -4.85% | |
| 32.12 | 32.12 | 32.12 | 32.12 | -1.02% | |
| 32.45 | 32.45 | 32.45 | 32.45 | +0.51% | |
| 32.51 | 32.51 | 32.28 | 32.28 | -1.25% | |
| 32.69 | 32.69 | 32.69 | 32.69 | -4.84% | |
| 34.67 | 34.67 | 34.36 | 34.36 | -1.36% | |
| 34.83 | 34.83 | 34.83 | 34.83 | +3.11% | |
| 32.41 | 33.78 | 32.41 | 33.78 | +4.07% | |
| 32.42 | 32.46 | 32.39 | 32.46 | -1.08% | |
| 33.56 | 33.69 | 32.82 | 32.82 | -5.93% | |
| 34.88 | 34.88 | 34.88 | 34.88 | +1.81% | |
| 34.00 | 34.26 | 34.00 | 34.26 | -4.16% | |
| 36.09 | 36.10 | 35.49 | 35.75 | -0.71% | |
| 35.25 | 36.01 | 35.25 | 36.01 | +4.25% | |
| 34.69 | 34.69 | 33.85 | 34.54 | -4.53% | |
| 36.66 | 36.66 | 36.18 | 36.18 | -0.50% | |
| 36.42 | 36.42 | 36.29 | 36.36 | +0.17% | |
| 36.44 | 36.44 | 36.27 | 36.30 | -0.12% | |
| 35.79 | 36.41 | 35.11 | 36.34 | +0.35% | |
| 36.43 | 36.43 | 36.06 | 36.21 | -1.50% | |
| 36.43 | 36.76 | 36.43 | 36.76 | -0.44% | |
| 36.71 | 36.93 | 36.71 | 36.93 | -0.29% | |
| 37.07 | 37.69 | 37.03 | 37.03 | +4.03% | |
| 35.69 | 35.69 | 35.60 | 35.60 | -0.77% | |
| 34.76 | 35.88 | 34.76 | 35.88 | +4.06% | |
| 35.87 | 35.87 | 34.48 | 34.48 | -4.35% | |
| 35.75 | 36.05 | 35.75 | 36.05 | -1.42% | |
| 36.47 | 36.57 | 36.47 | 36.57 | +5.06% | |
| 35.72 | 35.72 | 34.81 | 34.81 | -1.45% | |
| 34.79 | 35.32 | 34.79 | 35.32 | +5.29% | |
| 33.81 | 33.81 | 33.55 | 33.55 | -0.23% | |
| 33.79 | 33.81 | 33.62 | 33.62 | +1.27% | |
| 33.20 | 33.20 | 33.20 | 33.20 | -0.68% | |
| 33.59 | 33.63 | 33.43 | 33.43 | -0.21% | |
| 33.79 | 33.79 | 33.50 | 33.50 | -2.81% | |
| 34.05 | 34.47 | 34.05 | 34.47 | +2.70% | |
| 32.98 | 33.60 | 32.98 | 33.56 | +3.20% | |
| 32.64 | 32.64 | 32.52 | 32.52 | +0.65% | |
| 32.09 | 32.49 | 31.60 | 32.31 | +2.32% | |
| 30.50 | 31.58 | 30.50 | 31.58 | +6.16% | |
| 29.75 | 29.75 | 29.75 | 29.75 | +0.35% | |
| 29.58 | 29.71 | 29.47 | 29.64 | +0.49% | |
| 29.78 | 29.85 | 29.50 | 29.50 | -1.94% | |
| 30.17 | 30.17 | 29.94 | 30.08 | +0.17% | |
| 30.08 | 30.12 | 29.71 | 30.03 | -0.92% | |
| 30.07 | 30.31 | 29.80 | 30.31 | -1.11% | |
| 31.79 | 31.79 | 30.65 | 30.65 | -1.50% | |
| 32.50 | 32.59 | 31.12 | 31.12 | -5.48% | |
| 32.43 | 32.92 | 32.15 | 32.92 | +6.54% | |
| 30.50 | 30.90 | 30.38 | 30.90 | +4.82% | |
| 30.19 | 30.19 | 29.01 | 29.48 | -4.62% | |
| 31.15 | 31.21 | 30.85 | 30.91 | -0.51% | |
| 30.91 | 31.23 | 30.91 | 31.07 | -0.32% | |
| 31.17 | 31.17 | 31.17 | 31.17 | -0.94% | |
| 32.01 | 32.01 | 31.46 | 31.46 | -1.72% | |
| 32.30 | 32.30 | 31.80 | 32.01 | -0.81% | |
| 32.23 | 32.27 | 32.23 | 32.27 | +1.07% | |
| 31.78 | 32.16 | 31.78 | 31.93 | -0.13% | |
| 31.84 | 32.01 | 31.79 | 31.97 | +1.36% | |
| 31.21 | 31.77 | 31.21 | 31.54 | +3.58% | |
| 30.64 | 30.64 | 30.35 | 30.45 | -0.30% | |
| 30.53 | 30.54 | 30.36 | 30.54 | +0.56% | |
| 30.12 | 30.60 | 30.09 | 30.37 | -0.66% | |
| 30.71 | 30.72 | 30.27 | 30.57 | +1.69% | |
| 30.56 | 30.56 | 29.79 | 30.07 | -1.80% | |
| 29.86 | 30.62 | 29.86 | 30.62 | +2.90% | |
| 29.10 | 29.76 | 27.68 | 29.75 | +1.90% | |
| 29.78 | 29.78 | 29.20 | 29.20 | -3.75% | |
| 32.00 | 32.00 | 30.34 | 30.34 | -5.68% | |
| 33.26 | 33.26 | 32.16 | 32.16 | -2.84% | |
| 34.39 | 34.39 | 33.10 | 33.10 | -2.32% | |
| 33.06 | 33.90 | 33.06 | 33.89 | +2.98% | |
| 32.38 | 32.94 | 32.38 | 32.91 | +1.31% | |
| 33.77 | 33.88 | 32.46 | 32.48 | -3.83% | |
| 33.78 | 33.89 | 33.63 | 33.77 | -0.23% | |
| 33.34 | 34.46 | 33.34 | 33.85 | +1.77% | |
| 33.01 | 33.26 | 32.95 | 33.26 | +3.02% | |
| 32.95 | 33.04 | 32.16 | 32.29 | -0.73% | |
| 32.43 | 33.20 | 32.36 | 32.53 | +1.58% | |
| 32.78 | 33.07 | 32.02 | 32.02 | -0.36% | |
| 32.86 | 32.88 | 31.90 | 32.14 | -2.90% | |
| 31.27 | 33.12 | 31.27 | 33.10 | +2.99% | |
| 32.00 | 32.62 | 31.84 | 32.14 | +1.64% | |
| 31.75 | 32.15 | 31.29 | 31.62 | -0.25% | |
| 31.67 | 38.89 | 31.00 | 31.70 | +1.41% | |
| 31.17 | 31.64 | 30.85 | 31.25 | +1.24% | |
| 29.31 | 30.87 | 29.31 | 30.87 | +5.94% | |
| 29.13 | 29.28 | 28.97 | 29.14 | +1.19% | |
| 28.75 | 28.80 | 28.26 | 28.80 | -0.69% | |
| 28.81 | 29.21 | 28.63 | 29.00 | +0.43% | |
| 27.83 | 29.20 | 27.83 | 28.88 | +4.44% | |
| 28.46 | 28.46 | 27.65 | 27.65 | -1.65% | |
| 28.13 | 28.13 | 27.59 | 28.11 | -2.32% | |
| 28.38 | 28.78 | 27.73 | 28.78 | +2.32% | |
| 28.42 | 28.42 | 28.07 | 28.13 | -2.10% | |
| 28.66 | 29.38 | 28.48 | 28.73 | -0.01% | |
| 28.20 | 28.73 | 28.11 | 28.73 | +3.82% | |
| 27.30 | 27.68 | 27.26 | 27.68 | +1.32% | |
| 27.37 | 27.57 | 27.27 | 27.32 | -0.02% | |
| 28.77 | 28.77 | 27.32 | 27.32 | -1.78% | |
| 28.13 | 28.48 | 27.82 | 27.82 | -1.99% | |
| 28.51 | 28.51 | 28.02 | 28.38 | -0.44% | |
| 28.20 | 28.60 | 28.04 | 28.51 | +1.59% | |
| 27.75 | 28.06 | 27.75 | 28.06 | +3.50% | |
| 27.68 | 27.99 | 26.97 | 27.11 | +0.21% | |
| 26.95 | 27.68 | 26.95 | 27.06 | +0.14% | |
| 26.30 | 27.11 | 26.30 | 27.02 | +1.88% | |
| 25.71 | 26.52 | 25.71 | 26.52 | — |