Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion 5G Communications Bull 2X ETF (NY: TENG )

14.25 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2022 0 +0.00(+0.00%)
Sep 22, 2022 14.84 14.89 14.84 14.89 554 -0.56(-3.63%)
Sep 21, 2022 15.90 15.90 15.46 15.46 364 -0.28(-1.78%)
Sep 20, 2022 15.74 15.74 15.74 15.74 74 -0.45(-2.78%)
Sep 19, 2022 16.19 16.19 16.19 16.19 302 +0.02(+0.12%)
Sep 16, 2022 16.00 16.17 15.98 16.17 481 -0.11(-0.69%)
Sep 15, 2022 16.70 16.70 16.28 16.28 489 -0.48(-2.85%)
Sep 14, 2022 16.76 16.76 16.73 16.76 842 +0.05(+0.29%)
Sep 13, 2022 16.71 16.71 16.71 16.71 92 -1.73(-9.36%)
Sep 12, 2022 18.25 18.43 18.25 18.43 445 +0.30(+1.64%)
Sep 09, 2022 18.13 18.13 18.13 18.13 100 +0.67(+3.83%)
Sep 08, 2022 17.47 17.47 17.47 17.47 163 +0.20(+1.16%)
Sep 07, 2022 17.27 17.27 17.27 17.27 162 +0.52(+3.12%)
Sep 06, 2022 17.14 17.14 16.74 16.74 1,680 -0.40(-2.35%)
Sep 02, 2022 17.15 17.15 17.15 17.15 247 -0.35(-1.99%)
Sep 01, 2022 17.00 17.50 17.00 17.50 417 -0.61(-3.38%)
Aug 31, 2022 18.11 18.11 18.11 18.11 20 -0.14(-0.75%)
Aug 30, 2022 18.24 18.24 18.24 18.24 733 -0.49(-2.61%)
Aug 29, 2022 18.87 18.87 18.73 18.73 116 -0.35(-1.86%)
Aug 26, 2022 19.09 19.09 19.09 19.09 100 -1.57(-7.58%)
Aug 25, 2022 20.65 20.65 20.65 20.65 91 +0.86(+4.36%)
Aug 24, 2022 19.78 19.79 19.78 19.79 1,117 +0.05(+0.23%)
Aug 23, 2022 19.88 19.88 19.75 19.75 500 -0.05(-0.24%)
Aug 22, 2022 20.06 20.06 19.79 19.79 221 -1.11(-5.31%)
Aug 19, 2022 20.90 20.90 20.90 20.90 100 -0.63(-2.92%)
Aug 18, 2022 21.58 21.58 21.53 21.53 957 +0.57(+2.74%)
Aug 17, 2022 20.81 20.96 20.81 20.96 493 -0.74(-3.42%)
Aug 16, 2022 21.70 21.70 21.70 21.70 60 -0.18(-0.83%)
Aug 15, 2022 21.88 21.88 21.88 21.88 53 +0.14(+0.64%)
Aug 12, 2022 21.66 21.79 21.66 21.74 413 +0.77(+3.67%)
Aug 11, 2022 20.97 20.97 20.97 20.97 7 -0.29(-1.35%)
Aug 10, 2022 21.07 21.26 21.07 21.26 398 +1.09(+5.40%)
Aug 09, 2022 20.17 20.17 20.17 20.17 33 -0.84(-4.01%)
Aug 08, 2022 20.93 21.01 20.93 21.01 758 -0.27(-1.28%)
Aug 05, 2022 21.38 21.38 20.90 21.28 364 -0.05(-0.23%)
Aug 04, 2022 21.33 21.33 21.33 21.33 48 +0.14(+0.67%)
Aug 03, 2022 21.14 21.19 21.14 21.19 269 +0.70(+3.41%)
Aug 02, 2022 20.49 20.49 20.49 20.49 52 -0.19(-0.91%)
Aug 01, 2022 20.34 20.77 20.34 20.68 542 +0.10(+0.47%)
Jul 29, 2022 20.58 20.58 20.58 20.58 100 +0.47(+2.34%)
Jul 28, 2022 20.05 20.20 20.05 20.11 1,865 +0.34(+1.74%)
Jul 27, 2022 19.69 19.77 19.69 19.77 173 +1.04(+5.53%)
Jul 26, 2022 18.82 18.82 18.73 18.73 161 -0.21(-1.08%)
Jul 25, 2022 18.80 18.94 18.73 18.94 502 -0.11(-0.57%)
Jul 22, 2022 19.58 19.58 19.05 19.05 908 -0.73(-3.68%)
Jul 21, 2022 19.41 19.77 19.09 19.77 1,551 +0.52(+2.72%)
Jul 20, 2022 19.13 19.25 18.94 19.25 1,921 +0.46(+2.42%)
Jul 19, 2022 18.79 18.79 18.79 18.79 211 +1.18(+6.68%)
Jul 18, 2022 18.13 18.13 17.62 17.62 4,312 -0.19(-1.04%)
Jul 15, 2022 17.75 17.80 17.75 17.80 303 +0.62(+3.63%)
Jul 14, 2022 16.77 17.18 16.69 17.18 745 -0.05(-0.30%)
Jul 13, 2022 16.58 17.27 16.54 17.23 722 +0.21(+1.21%)
Jul 12, 2022 16.87 17.02 16.87 17.02 393 -0.03(-0.17%)
Jul 11, 2022 17.36 17.36 17.05 17.05 522 -0.69(-3.88%)
Jul 08, 2022 17.83 17.83 17.74 17.74 109 +0.08(+0.48%)
Jul 07, 2022 17.40 17.72 17.40 17.66 868 +0.80(+4.72%)
Jul 06, 2022 16.86 16.86 16.86 16.86 26 +0.03(+0.18%)
Jul 05, 2022 16.26 16.83 16.02 16.83 823 +0.11(+0.69%)
Jul 01, 2022 16.43 16.71 16.26 16.71 388 -0.09(-0.52%)
Jun 30, 2022 16.67 16.80 16.51 16.80 310 -0.32(-1.84%)
Jun 29, 2022 17.29 17.29 16.87 17.12 904 -0.36(-2.06%)
Jun 28, 2022 17.48 17.48 17.48 17.48 42 -0.71(-3.93%)
Jun 27, 2022 18.42 18.50 18.19 18.19 362 -0.07(-0.38%)
Jun 24, 2022 17.75 18.26 17.75 18.26 935 +0.89(+5.15%)
Jun 23, 2022 17.37 17.37 17.37 17.37 32 +0.19(+1.09%)
Jun 22, 2022 17.39 17.39 17.18 17.18 100 +0.05(+0.27%)
Jun 21, 2022 17.24 17.24 17.13 17.13 189 +0.73(+4.47%)
Jun 17, 2022 16.23 16.41 16.22 16.40 723 +0.45(+2.85%)
Jun 16, 2022 16.74 16.74 15.70 15.95 2,271 -1.62(-9.25%)
Jun 15, 2022 17.28 17.95 17.18 17.57 681 +0.55(+3.25%)
Jun 14, 2022 17.19 17.19 17.02 17.02 589 -0.04(-0.21%)
Jun 13, 2022 18.06 18.06 17.01 17.05 4,077 -1.87(-9.87%)
Jun 10, 2022 19.46 19.46 18.87 18.92 4,540 -1.15(-5.73%)
Jun 09, 2022 20.07 20.07 20.07 20.07 42 -0.77(-3.68%)
Jun 08, 2022 21.28 21.28 20.84 20.84 600 -0.70(-3.27%)
Jun 07, 2022 21.54 21.54 21.54 21.54 43 +0.32(+1.51%)
Jun 06, 2022 21.23 21.23 21.22 21.22 771 +0.02(+0.10%)
Jun 03, 2022 21.37 21.37 21.13 21.20 559 -0.73(-3.33%)
Jun 02, 2022 20.60 21.93 20.60 21.93 560 +0.95(+4.53%)
Jun 01, 2022 20.94 20.98 20.94 20.98 221 -0.21(-0.99%)
May 31, 2022 20.94 21.31 20.94 21.19 468 -0.27(-1.27%)
May 27, 2022 21.06 21.46 21.06 21.46 469 +1.01(+4.94%)
May 26, 2022 20.27 20.57 20.27 20.45 2,840 +0.86(+4.39%)
May 25, 2022 19.59 19.59 19.59 19.59 15 +0.53(+2.77%)
May 24, 2022 18.77 19.07 18.77 19.07 206 -0.29(-1.49%)
May 23, 2022 19.35 19.35 19.35 19.35 141 +0.52(+2.78%)
May 20, 2022 18.42 18.83 18.13 18.83 334 +0.04(+0.20%)
May 19, 2022 18.79 18.79 18.79 18.79 55 -0.07(-0.38%)
May 18, 2022 19.11 19.11 18.87 18.87 758 -1.38(-6.81%)
May 17, 2022 20.24 20.24 20.24 20.24 12 +1.24(+6.51%)
May 16, 2022 19.01 19.01 19.01 19.01 143 -0.26(-1.37%)
May 13, 2022 19.27 19.36 19.27 19.27 435 +1.34(+7.46%)
May 12, 2022 17.50 17.93 17.50 17.93 580 +0.16(+0.88%)
May 11, 2022 17.78 17.78 17.78 17.78 22 -0.71(-3.82%)
May 10, 2022 18.78 18.78 18.48 18.48 191 +0.27(+1.50%)
May 09, 2022 18.21 18.21 18.21 18.21 425 -1.46(-7.41%)
May 06, 2022 19.93 19.93 19.67 19.67 375 -0.27(-1.38%)
May 05, 2022 19.89 19.94 19.89 19.94 558 -1.71(-7.91%)
May 04, 2022 21.65 21.65 21.65 21.65 96 +1.05(+5.12%)
May 03, 2022 20.64 20.64 20.60 20.60 990 +0.37(+1.83%)
May 02, 2022 19.65 20.23 19.65 20.23 467 +0.61(+3.08%)
Apr 29, 2022 19.62 19.62 19.62 19.62 100 -1.49(-7.05%)
Apr 28, 2022 21.11 21.11 21.11 21.11 75 +1.09(+5.42%)
Apr 27, 2022 20.03 20.03 20.03 20.03 75 -0.38(-1.84%)
Apr 26, 2022 20.40 20.40 20.40 20.40 43 -0.91(-4.25%)
Apr 22, 2022 21.31 169 -0.97(-4.36%)
Apr 21, 2022 22.34 22.34 22.28 22.28 442 -0.83(-3.58%)
Apr 20, 2022 23.24 23.25 23.11 23.11 1,062 +0.06(+0.25%)
Apr 19, 2022 23.05 23.05 23.05 23.05 243 +0.82(+3.69%)
Apr 18, 2022 22.26 22.26 22.23 22.23 285 +0.10(+0.45%)
Apr 14, 2022 22.13 22.13 22.13 22.13 100 -0.86(-3.74%)
Apr 13, 2022 22.99 22.99 22.99 22.99 144 +0.85(+3.83%)
Apr 12, 2022 22.14 22.14 22.14 22.14 35 -0.17(-0.75%)
Apr 11, 2022 22.62 22.62 22.31 22.31 160 -0.58(-2.53%)
Apr 08, 2022 23.22 23.22 22.89 22.89 197 -0.47(-2.00%)
Apr 07, 2022 23.36 23.36 23.36 23.36 19 -0.11(-0.45%)
Apr 06, 2022 23.76 23.76 23.46 23.46 505 -0.64(-2.64%)
Apr 05, 2022 24.10 24.10 24.10 24.10 26 -1.02(-4.05%)
Apr 04, 2022 25.12 25.12 25.12 25.12 9 +0.52(+2.13%)
Apr 01, 2022 24.09 24.59 24.09 24.59 234 +0.00(+0.00%)
Mar 31, 2022 25.12 25.12 24.59 24.59 322 -0.70(-2.78%)
Mar 30, 2022 25.87 25.87 25.30 25.30 434 -0.86(-3.27%)
Mar 29, 2022 25.62 26.15 25.62 26.15 467 +0.95(+3.78%)
Mar 28, 2022 24.99 25.20 24.99 25.20 267 +0.23(+0.92%)
Mar 25, 2022 24.97 24.97 24.97 24.97 100 +0.05(+0.19%)
Mar 24, 2022 24.68 24.92 24.68 24.92 285 +1.06(+4.46%)
Mar 23, 2022 23.86 23.86 23.86 23.86 135 -0.73(-2.99%)
Mar 22, 2022 24.68 24.68 24.59 24.59 133 +0.27(+1.12%)
Mar 21, 2022 24.38 24.38 24.32 24.32 563 -0.23(-0.93%)
Mar 18, 2022 24.55 24.55 24.55 24.55 136 +0.62(+2.59%)
Mar 17, 2022 23.93 23.93 23.93 23.93 149 +0.45(+1.92%)
Mar 16, 2022 23.06 23.48 23.06 23.48 395 +1.29(+5.81%)
Mar 15, 2022 21.86 22.19 21.86 22.19 956 +1.06(+5.02%)
Mar 14, 2022 21.13 21.13 21.13 21.13 283 -0.89(-4.03%)
Mar 11, 2022 22.01 22.01 22.01 22.01 249 -0.66(-2.90%)
Mar 10, 2022 22.37 22.67 22.34 22.67 487 -0.38(-1.63%)
Mar 09, 2022 23.05 23.05 23.05 23.05 70 +1.13(+5.18%)
Mar 08, 2022 21.91 21.91 21.91 21.91 276 +0.00(+0.02%)
Mar 07, 2022 22.93 22.93 21.91 21.91 1,357 -1.36(-5.83%)
Mar 04, 2022 23.14 23.26 23.14 23.26 320 -0.80(-3.33%)
Mar 03, 2022 24.52 24.52 24.06 24.06 231 -0.73(-2.94%)
Mar 02, 2022 24.09 24.79 24.09 24.79 183 +1.15(+4.85%)
Mar 01, 2022 23.70 23.70 23.65 23.65 1,117 -1.20(-4.82%)
Feb 28, 2022 24.57 24.84 24.57 24.84 1,157 -0.27(-1.08%)
Feb 25, 2022 24.32 25.12 25.12 25.12 177 +0.79(+3.25%)
Feb 24, 2022 22.42 24.32 22.42 24.32 1,789 +1.10(+4.72%)
Feb 23, 2022 23.53 23.53 23.23 23.23 306 -0.93(-3.85%)
Feb 22, 2022 24.34 23.96 24.16 1,987 -0.43(-1.75%)
Feb 18, 2022 24.59 0 -0.20(-0.82%)
Feb 17, 2022 24.79 24.79 24.79 24.79 96 -1.34(-5.11%)
Feb 16, 2022 26.20 26.20 26.13 26.13 417 -0.07(-0.26%)
Feb 15, 2022 25.83 26.22 25.83 26.20 1,539 +1.87(+7.69%)
Feb 14, 2022 24.33 24.33 24.33 24.33 145 -0.14(-0.59%)
Feb 11, 2022 25.92 25.92 24.47 24.47 505 -1.64(-6.27%)
Feb 10, 2022 27.18 27.18 26.11 26.11 2,311 -1.51(-5.45%)
Feb 09, 2022 27.46 27.61 27.46 27.61 1,791 +1.11(+4.21%)
Feb 08, 2022 26.15 26.50 26.15 26.50 179 +0.85(+3.32%)
Feb 07, 2022 25.65 25.65 25.65 25.65 153 -0.14(-0.53%)
Feb 04, 2022 26.03 26.03 25.78 25.78 330 +0.21(+0.84%)
Feb 03, 2022 25.98 25.98 25.57 25.57 783 -1.12(-4.21%)
Feb 02, 2022 26.43 26.69 26.43 26.69 840 +0.62(+2.37%)
Feb 01, 2022 25.94 26.08 25.94 26.08 396 +0.22(+0.85%)
Jan 31, 2022 25.27 25.86 25.27 25.86 516 +1.84(+7.65%)
Jan 28, 2022 23.26 24.02 22.81 24.02 515 +1.09(+4.74%)
Jan 27, 2022 22.93 22.98 22.83 22.93 1,374 -0.87(-3.64%)
Jan 26, 2022 24.70 24.96 23.80 23.80 741 -0.43(-1.77%)
Jan 25, 2022 24.27 24.27 23.97 24.23 2,510 -0.85(-3.38%)
Jan 24, 2022 23.53 25.07 23.53 25.07 1,172 +0.35(+1.41%)
Jan 21, 2022 25.29 25.29 24.72 24.72 1,587 -0.72(-2.81%)
Jan 20, 2022 26.91 26.91 25.44 25.44 2,492 -0.93(-3.51%)
Jan 19, 2022 27.26 27.58 26.37 26.37 3,181 -0.77(-2.84%)
Jan 18, 2022 28.16 28.16 27.14 27.14 1,912 -1.46(-5.12%)
Jan 14, 2022 28.60 0 +0.34(+1.20%)
Jan 13, 2022 28.47 28.47 28.26 28.26 833 -1.03(-3.53%)
Jan 12, 2022 29.91 29.91 29.29 29.29 670 -0.07(-0.24%)
Jan 11, 2022 29.36 29.36 29.36 29.36 77 +0.81(+2.85%)
Jan 10, 2022 27.79 28.60 27.52 28.55 6,087 -0.07(-0.25%)
Jan 07, 2022 28.62 28.62 28.62 28.62 514 -0.69(-2.35%)
Jan 06, 2022 29.15 29.54 28.91 29.31 3,427 -0.17(-0.58%)
Jan 05, 2022 30.60 30.98 29.48 29.48 1,736 -1.46(-4.73%)
Jan 04, 2022 30.68 30.94 30.57 30.94 2,613 -0.56(-1.77%)
Jan 03, 2022 30.88 31.50 30.88 31.50 2,123 +0.67(+2.17%)
Dec 31, 2021 31.03 31.10 30.83 30.83 1,667 -0.24(-0.77%)
Dec 30, 2021 31.51 31.51 31.07 31.07 460 -0.17(-0.56%)
Dec 29, 2021 31.35 31.35 31.20 31.25 52,594 +0.06(+0.18%)
Dec 28, 2021 31.57 31.57 31.19 31.19 1,260 -0.33(-1.04%)
Dec 27, 2021 31.34 31.53 31.32 31.52 51,106 +0.98(+3.21%)
Dec 23, 2021 30.36 30.60 30.35 30.54 1,372 +0.47(+1.57%)
Dec 22, 2021 29.87 30.06 29.87 30.06 295 +0.49(+1.67%)
Dec 21, 2021 29.09 29.57 29.09 29.57 2,897 +1.06(+3.73%)
Dec 20, 2021 28.27 28.51 28.22 28.51 1,511 -0.41(-1.43%)
Dec 17, 2021 29.03 29.03 28.92 28.92 303 +0.10(+0.33%)
Dec 16, 2021 30.11 30.11 28.60 28.82 621 -1.27(-4.21%)
Dec 15, 2021 28.39 30.09 28.39 30.09 1,516 +1.58(+5.54%)
Dec 14, 2021 28.79 28.79 28.41 28.51 446 -0.37(-1.27%)
Dec 13, 2021 29.30 29.30 28.88 28.88 2,085 -0.50(-1.71%)
Dec 10, 2021 29.49 29.49 29.38 29.38 474 +0.23(+0.80%)
Dec 09, 2021 29.82 29.82 29.15 29.15 511 -0.39(-1.31%)
Dec 08, 2021 29.45 29.53 29.40 29.53 1,281 -0.08(-0.28%)
Dec 07, 2021 29.19 29.64 29.18 29.62 3,222 +1.72(+6.16%)
Dec 06, 2021 27.47 27.90 27.47 27.90 1,226 +0.03(+0.11%)
Dec 03, 2021 28.56 28.56 27.38 27.87 798 -0.14(-0.52%)
Dec 02, 2021 26.99 28.15 26.99 28.01 762 +0.64(+2.33%)
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.