Skip to main content

Technology Bear -3X Direxion (NY: TECS )

7.680 +0.040 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 20.66 20.92 20.48 20.52 954,197 +0.02(+0.09%)
May 05, 2023 21.48 21.59 20.26 20.50 2,019,159 -1.65(-7.43%)
May 04, 2023 22.09 22.40 21.69 22.15 1,792,870 +0.36(+1.67%)
May 03, 2023 21.19 21.84 20.77 21.79 2,249,002 +0.51(+2.38%)
May 02, 2023 20.64 21.58 20.55 21.28 1,905,639 +0.58(+2.82%)
May 01, 2023 20.76 20.84 20.37 20.70 893,244 +0.00(+0.00%)
Apr 28, 2023 21.37 21.46 20.69 20.70 1,688,851 -0.69(-3.22%)
Apr 27, 2023 22.52 22.65 21.33 21.38 1,592,210 -1.39(-6.10%)
Apr 26, 2023 22.49 22.96 22.04 22.77 2,615,957 -1.10(-4.61%)
Apr 25, 2023 22.75 23.87 22.64 23.87 1,598,973 +1.47(+6.58%)
Apr 24, 2023 22.37 22.90 22.07 22.40 1,176,739 +0.30(+1.34%)
Apr 21, 2023 22.16 22.53 22.01 22.10 1,246,771 +0.24(+1.10%)
Apr 20, 2023 22.03 22.14 21.23 21.86 1,142,768 +0.43(+2.01%)
Apr 19, 2023 21.80 21.89 21.30 21.43 786,488 +0.21(+0.99%)
Apr 18, 2023 20.95 21.51 20.77 21.22 1,005,320 -0.18(-0.85%)
Apr 17, 2023 21.58 21.92 21.27 21.40 1,546,995 -0.26(-1.19%)
Apr 14, 2023 21.69 22.20 21.13 21.66 1,651,141 +0.38(+1.80%)
Apr 13, 2023 22.29 22.34 21.17 21.28 1,277,597 -1.23(-5.49%)
Apr 12, 2023 21.64 22.61 21.48 22.51 1,503,458 +0.40(+1.82%)
Apr 11, 2023 21.59 22.22 21.59 22.11 1,542,528 +0.59(+2.76%)
Apr 10, 2023 22.13 22.46 21.49 21.52 3,715,524 +0.06(+0.27%)
Apr 06, 2023 22.31 22.58 21.37 21.46 1,330,676 -0.34(-1.58%)
Apr 05, 2023 21.39 22.25 21.32 21.81 2,894,416 +0.78(+3.69%)
Apr 04, 2023 20.61 21.27 20.41 21.03 1,541,679 +0.35(+1.71%)
Apr 03, 2023 20.95 21.27 20.62 20.68 1,561,866 +0.06(+0.28%)
Mar 31, 2023 21.59 21.68 20.53 20.62 1,559,437 -0.89(-4.14%)
Mar 30, 2023 21.64 21.94 21.38 21.51 1,411,092 -0.75(-3.35%)
Mar 29, 2023 22.91 22.95 22.08 22.26 1,611,574 -1.47(-6.21%)
Mar 28, 2023 23.54 24.36 23.50 23.73 979,041 +0.34(+1.43%)
Mar 27, 2023 22.74 23.57 22.51 23.39 1,260,047 +0.58(+2.56%)
Mar 24, 2023 23.23 23.69 22.81 22.81 1,986,060 -0.18(-0.79%)
Mar 23, 2023 23.28 23.71 22.02 22.99 2,757,318 -1.17(-4.83%)
Mar 22, 2023 23.51 24.18 22.07 24.16 1,998,781 +0.75(+3.19%)
Mar 21, 2023 23.68 24.41 23.33 23.41 1,153,560 -0.61(-2.55%)
Mar 20, 2023 24.39 24.91 23.95 24.03 1,594,397 -0.16(-0.67%)
Mar 17, 2023 23.94 24.62 23.34 24.19 2,188,101 +0.13(+0.55%)
Mar 16, 2023 26.62 26.84 23.99 24.05 3,542,186 -2.24(-8.53%)
Mar 15, 2023 27.15 27.57 26.21 26.30 2,948,493 -0.09(-0.32%)
Mar 14, 2023 27.17 27.53 26.02 26.38 1,980,331 -1.87(-6.60%)
Mar 13, 2023 29.19 29.82 27.07 28.25 3,325,488 -0.45(-1.58%)
Mar 10, 2023 27.20 29.03 27.19 28.70 3,888,251 +1.50(+5.50%)
Mar 09, 2023 25.93 27.39 25.12 27.21 3,070,924 +1.10(+4.21%)
Mar 08, 2023 26.48 26.95 26.00 26.11 1,835,838 -0.65(-2.44%)
Mar 07, 2023 25.82 26.95 25.56 26.76 1,894,489 +1.00(+3.90%)
Mar 06, 2023 25.71 25.85 24.72 25.76 1,643,410 -0.42(-1.59%)
Mar 03, 2023 27.36 27.48 26.16 26.18 2,011,682 -1.73(-6.21%)
Mar 02, 2023 29.45 29.45 27.64 27.91 2,036,806 -1.07(-3.69%)
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.