Skip to main content

Technology Bear -3X Direxion (NY: TECS )

5.940 +0.120 (+2.06%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 35.46 36.30 34.11 34.58 1,552,979 +0.20(+0.57%)
Feb 25, 2022 35.50 36.23 34.34 34.39 1,728,247 -1.49(-4.16%)
Feb 24, 2022 44.39 44.39 35.73 35.88 4,192,905 -4.06(-10.17%)
Feb 23, 2022 36.20 40.04 35.68 39.94 2,752,602 +2.84(+7.65%)
Feb 22, 2022 37.32 38.31 35.40 37.10 3,174,320 +1.03(+2.85%)
Feb 18, 2022 36.08 0 +1.06(+3.01%)
Feb 17, 2022 33.16 35.25 32.99 35.02 2,223,021 +2.74(+8.48%)
Feb 16, 2022 32.74 33.74 31.85 32.29 1,780,539 +0.23(+0.73%)
Feb 15, 2022 33.33 33.61 32.01 32.05 1,562,790 -2.75(-7.89%)
Feb 14, 2022 35.28 36.02 33.99 34.80 2,223,717 +0.03(+0.08%)
Feb 11, 2022 31.87 35.13 31.35 34.77 2,488,072 +2.84(+8.89%)
Feb 10, 2022 31.32 32.33 29.86 31.93 2,944,866 +2.39(+8.09%)
Feb 09, 2022 30.37 30.83 29.54 29.54 1,406,867 -2.12(-6.70%)
Feb 08, 2022 33.22 33.43 31.41 31.66 1,249,017 -1.26(-3.83%)
Feb 07, 2022 32.20 33.26 31.60 32.92 962,273 +0.69(+2.14%)
Feb 04, 2022 33.22 33.58 31.39 32.23 2,860,402 -0.48(-1.46%)
Feb 03, 2022 31.53 32.99 32.71 2,794,849 +2.64(+8.79%)
Feb 02, 2022 30.51 31.16 29.90 30.06 1,535,893 -0.72(-2.34%)
Feb 01, 2022 30.83 32.14 30.66 30.78 1,444,280 -0.24(-0.78%)
Jan 31, 2022 33.59 30.93 31.02 1,876,718 -2.56(-7.62%)
Jan 28, 2022 37.36 38.94 33.60 33.58 2,476,765 -5.02(-12.99%)
Jan 27, 2022 36.02 39.07 35.44 38.60 2,296,538 +0.62(+1.62%)
Jan 26, 2022 35.32 39.24 34.02 37.98 3,937,241 -0.57(-1.48%)
Jan 25, 2022 38.51 39.79 36.85 38.55 4,560,822 +2.47(+6.83%)
Jan 24, 2022 38.56 42.38 35.98 36.09 5,139,692 -0.53(-1.45%)
Jan 21, 2022 34.79 36.62 33.63 36.62 3,443,005 +2.04(+5.89%)
Jan 20, 2022 32.45 34.68 31.26 34.58 2,165,424 +1.28(+3.84%)
Jan 19, 2022 31.62 33.37 30.45 33.30 2,549,105 +1.34(+4.18%)
Jan 18, 2022 31.28 32.17 30.57 31.97 1,527,710 +2.19(+7.34%)
Jan 14, 2022 29.78 0 -0.77(-2.51%)
Jan 13, 2022 27.94 30.79 27.69 30.55 1,290,852 +2.19(+7.74%)
Jan 12, 2022 28.03 28.80 27.54 28.35 970,568 -0.43(-1.49%)
Jan 11, 2022 29.81 30.74 28.64 28.78 1,418,189 -1.05(-3.51%)
Jan 10, 2022 31.25 32.39 29.75 29.83 2,692,731 -0.10(-0.34%)
Jan 07, 2022 29.17 30.43 28.72 29.93 2,144,601 +0.87(+2.99%)
Jan 06, 2022 29.32 29.59 28.19 29.06 2,231,305 +0.38(+1.34%)
Jan 05, 2022 26.67 28.68 26.65 28.68 1,181,941 +2.49(+9.52%)
Jan 04, 2022 25.23 26.78 25.22 26.19 628,921 +0.78(+3.09%)
Jan 03, 2022 26.09 26.39 25.37 25.40 530,653 -0.72(-2.75%)
Dec 31, 2021 25.95 26.19 25.68 26.12 308,991 +0.35(+1.34%)
Dec 30, 2021 25.34 25.88 25.01 25.78 395,435 +0.49(+1.92%)
Dec 29, 2021 25.33 25.68 25.00 25.29 467,585 -0.05(-0.18%)
Dec 28, 2021 24.84 25.54 24.82 25.34 576,839 +0.38(+1.53%)
Dec 27, 2021 26.37 26.37 24.95 24.95 479,541 -1.76(-6.57%)
Dec 23, 2021 27.02 27.03 26.37 26.71 567,608 -0.45(-1.65%)
Dec 22, 2021 28.46 28.57 27.08 27.16 842,208 -1.09(-3.87%)
Dec 21, 2021 29.52 30.43 28.18 28.25 587,891 -2.30(-7.52%)
Dec 20, 2021 30.91 31.22 30.32 30.55 781,618 +0.99(+3.35%)
Dec 17, 2021 29.92 30.35 28.69 29.56 1,572,466 +0.63(+2.16%)
Dec 16, 2021 26.36 29.41 26.28 28.93 1,083,097 +2.24(+8.40%)
Dec 15, 2021 28.93 29.72 26.60 26.69 1,271,308 -2.29(-7.90%)
Dec 14, 2021 28.75 30.00 28.11 28.98 934,258 +1.30(+4.69%)
Dec 13, 2021 26.29 27.75 26.16 27.68 588,332 +1.27(+4.81%)
Dec 10, 2021 27.31 27.53 26.38 26.41 579,700 -1.75(-6.20%)
Dec 09, 2021 27.63 28.22 26.96 28.16 547,778 +0.88(+3.22%)
Dec 08, 2021 27.62 28.20 27.25 27.28 411,600 -0.36(-1.32%)
Dec 07, 2021 29.11 29.11 27.56 27.64 775,692 -3.21(-10.41%)
Dec 06, 2021 31.45 32.51 30.67 30.86 659,159 -0.99(-3.11%)
Dec 03, 2021 30.00 32.95 29.75 31.85 1,226,942 +1.54(+5.08%)
Dec 02, 2021 32.02 32.22 29.86 30.31 760,425 -0.83(-2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.