Skip to main content

Technology Bear -3X Direxion (NY: TECS )

5.895 +0.075 (+1.29%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.63 48.73 44.99 46.68 3,581,091 +1.78(+3.97%)
Jun 29, 2022 45.50 46.38 44.03 44.89 2,872,718 -0.24(-0.54%)
Jun 28, 2022 41.18 45.18 40.04 45.14 3,696,400 +3.73(+9.00%)
Jun 27, 2022 40.13 41.92 39.83 41.41 1,556,453 +0.71(+1.74%)
Jun 24, 2022 43.88 43.88 40.56 40.70 2,817,411 -4.74(-10.44%)
Jun 23, 2022 46.46 47.70 45.17 45.44 1,879,969 -2.17(-4.55%)
Jun 22, 2022 48.70 48.85 45.64 47.61 1,985,142 +0.62(+1.31%)
Jun 21, 2022 48.35 48.56 45.88 46.99 1,834,799 -3.86(-7.58%)
Jun 17, 2022 52.50 53.41 49.34 50.85 2,972,865 -1.31(-2.51%)
Jun 16, 2022 50.38 53.38 50.02 52.16 3,188,568 +5.64(+12.13%)
Jun 15, 2022 47.87 49.92 44.33 46.52 3,922,669 -3.21(-6.46%)
Jun 14, 2022 49.50 51.16 48.74 49.73 2,295,563 -0.96(-1.90%)
Jun 13, 2022 49.19 51.14 47.76 50.69 4,114,251 +5.92(+13.22%)
Jun 10, 2022 42.38 44.77 41.83 44.77 3,951,679 +4.63(+11.54%)
Jun 09, 2022 37.82 40.14 36.84 40.14 3,743,690 +3.05(+8.23%)
Jun 08, 2022 36.37 37.43 35.71 37.09 2,427,872 +1.19(+3.30%)
Jun 07, 2022 38.39 38.66 35.70 35.90 3,390,373 -1.38(-3.71%)
Jun 06, 2022 35.88 37.80 35.15 37.28 1,905,446 +0.01(+0.02%)
Jun 03, 2022 36.67 37.72 36.00 37.27 3,518,997 +2.49(+7.17%)
Jun 02, 2022 38.39 38.78 34.75 34.78 3,346,043 -2.69(-7.18%)
Jun 01, 2022 35.97 38.28 35.17 37.47 3,736,846 +0.35(+0.96%)
May 31, 2022 36.89 38.20 36.07 37.11 2,744,506 +0.77(+2.11%)
May 27, 2022 39.18 39.18 36.34 36.35 2,929,456 -4.10(-10.14%)
May 26, 2022 44.32 44.64 39.86 40.45 2,589,262 -3.17(-7.26%)
May 25, 2022 46.21 46.21 42.57 43.61 2,756,490 -1.61(-3.55%)
May 24, 2022 45.06 47.41 44.39 45.22 5,534,098 +1.92(+4.44%)
May 23, 2022 45.92 46.42 43.05 43.30 3,276,065 -3.15(-6.78%)
May 20, 2022 44.92 50.77 44.49 46.44 5,725,310 -0.27(-0.58%)
May 19, 2022 46.42 47.37 44.43 46.71 4,768,966 +1.49(+3.30%)
May 18, 2022 41.50 45.69 41.06 45.22 4,702,503 +5.42(+13.61%)
May 17, 2022 40.71 42.29 39.61 39.80 3,044,812 -3.70(-8.50%)
May 16, 2022 43.41 44.63 41.89 43.50 3,261,420 +1.01(+2.37%)
May 13, 2022 45.21 46.15 41.75 42.49 3,976,325 -4.71(-9.97%)
May 12, 2022 47.88 50.34 45.19 47.20 5,398,159 +1.44(+3.14%)
May 11, 2022 42.99 46.12 40.58 45.76 6,581,557 +4.03(+9.67%)
May 10, 2022 40.63 43.75 39.92 41.73 4,218,815 -2.07(-4.73%)
May 09, 2022 41.54 44.31 40.63 43.80 5,857,733 +4.51(+11.48%)
May 06, 2022 39.45 40.95 37.40 39.29 4,949,616 +0.98(+2.56%)
May 05, 2022 34.98 39.43 34.87 38.31 4,533,070 +4.84(+14.45%)
May 04, 2022 37.05 38.84 33.27 33.47 4,178,728 -3.95(-10.56%)
May 03, 2022 37.55 38.45 36.75 37.42 2,791,326 -0.09(-0.25%)
May 02, 2022 39.45 40.88 37.48 37.52 2,877,645 -1.83(-4.65%)
Apr 29, 2022 36.22 39.61 34.98 39.35 3,655,303 +4.32(+12.35%)
Apr 28, 2022 38.07 38.59 34.33 35.02 2,563,185 -4.91(-12.30%)
Apr 27, 2022 40.25 40.55 37.38 39.93 5,660,994 -1.72(-4.13%)
Apr 26, 2022 38.44 41.73 38.36 41.65 3,296,442 +4.13(+11.00%)
Apr 25, 2022 39.76 40.49 37.38 37.52 3,360,277 -1.74(-4.42%)
Apr 22, 2022 36.41 39.37 35.69 39.26 3,121,403 +3.06(+8.46%)
Apr 21, 2022 33.46 36.51 32.45 36.20 3,526,560 +1.73(+5.01%)
Apr 20, 2022 33.22 34.74 32.89 34.47 2,270,248 +0.16(+0.46%)
Apr 19, 2022 36.63 37.04 34.15 34.31 1,609,279 -2.09(-5.75%)
Apr 18, 2022 37.66 37.66 35.67 36.40 2,224,111 -0.29(-0.79%)
Apr 14, 2022 34.31 36.80 33.97 36.69 1,887,108 +2.41(+7.03%)
Apr 13, 2022 36.00 36.25 33.92 34.28 1,362,387 -1.64(-4.58%)
Apr 12, 2022 33.99 36.38 33.39 35.93 1,603,143 +0.39(+1.10%)
Apr 11, 2022 34.27 35.64 34.15 35.54 2,066,699 +2.50(+7.58%)
Apr 08, 2022 32.15 33.22 31.89 33.03 1,707,398 +1.42(+4.49%)
Apr 07, 2022 32.50 33.00 31.04 31.61 1,993,792 -0.43(-1.34%)
Apr 06, 2022 31.32 32.63 31.02 32.04 3,326,807 +2.30(+7.72%)
Apr 05, 2022 28.39 30.03 28.15 29.75 1,414,259 +1.77(+6.34%)
Apr 04, 2022 29.49 29.49 27.93 27.97 1,119,910 -1.71(-5.76%)
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.