Direxion Technology Bear 3X ETF (TECS)

9.6500
-0.8200 (-7.83%)
NYSE · Last Trade: May 6th, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Direxion Technology Bear 3X ETF (TECS)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202610.0510.239.619.654,421,9559.65
5/05/202610.8510.8910.3810.474,712,29110.47
5/04/202611.0911.4410.9511.212,371,63311.21
5/01/202611.5611.5911.1411.242,713,96911.24
4/30/202611.7112.3211.6811.752,946,87611.75
4/29/202611.8812.1411.8211.833,287,23811.83
4/28/202612.2612.4711.9412.112,948,86912.11
4/27/202611.6111.9011.5011.522,068,17311.52
4/24/202612.0012.2211.5511.583,828,43711.58
4/23/202612.4213.0712.2012.643,973,17712.64
4/22/202612.6112.7812.1012.112,567,03812.11
4/21/202612.8813.1112.6312.983,783,32112.98
4/20/202613.0913.4012.9613.012,623,15013.01
4/17/202613.1313.2712.9313.063,074,13313.06
4/16/202613.9714.3113.6313.663,015,33913.66
4/15/202614.7914.8514.1314.171,950,06514.17
4/14/202615.2415.4414.8714.881,951,07314.88
4/13/202616.7316.8115.5815.622,186,35015.62
4/10/202616.6716.8816.3216.661,596,04916.66
4/09/202616.9617.4316.7716.851,582,12316.85
4/08/202616.3917.3416.2116.942,643,02216.94
4/07/202619.2320.0418.6718.692,672,10118.69
4/06/202619.0619.3918.7418.952,705,05318.95
4/02/202620.9821.2919.2419.273,814,93419.27
4/01/202620.0220.2319.1819.713,625,72719.71
3/31/202622.7422.8020.4620.645,230,01220.64
3/30/202621.6724.0421.5423.633,411,39623.63
3/27/202621.5722.5321.3622.362,729,34322.36
3/26/202620.0221.1419.8421.111,540,15821.11
3/25/202619.0719.5018.7719.292,249,51719.29
3/24/202619.5620.0919.2319.552,922,91019.55
3/23/202619.0619.6618.3319.324,614,08519.19
3/20/202619.1120.5419.0220.123,374,36719.99
3/19/202619.8720.0818.5518.843,566,52618.72
3/18/202618.4919.0518.2019.033,049,49618.90
3/17/202618.4118.6418.1018.402,168,57618.28
3/16/202618.7218.8118.1518.724,167,42418.60
3/13/202618.8619.6618.3419.543,186,70019.41
3/12/202618.5219.1518.3619.084,410,26818.95
3/11/202618.0418.4417.6318.072,312,05417.95
3/10/202618.3618.6317.7018.354,425,11818.23
3/09/202619.9320.1418.1418.326,044,17418.20
3/06/202619.1319.5618.3719.365,026,94219.23
3/05/202618.6219.0217.7918.225,351,43218.10
3/04/202618.9319.1018.0218.369,425,85618.24
3/03/202619.8320.3219.0019.309,158,46119.17
3/02/202619.5119.6818.3318.536,926,63118.41
2/27/202618.9419.1218.4318.823,260,00418.70
2/26/202617.2018.5617.2017.935,242,94217.81
2/25/202617.8817.8917.0817.202,140,51017.09
2/24/202618.7019.1017.9918.243,494,66618.12
2/23/202618.3419.2118.1618.983,944,68518.85
2/20/202618.8018.8017.7318.066,454,64817.94
2/19/202618.3518.6618.1218.323,909,49718.20
2/18/202618.3918.6817.5518.023,200,49517.90
2/17/202618.9519.5718.2018.605,356,46418.48
2/13/202618.5519.2018.0118.556,227,10918.43
2/12/202617.1418.7717.0118.697,709,67918.57
2/11/202616.7317.8916.6417.293,986,79317.18
2/10/202616.9717.5016.8617.452,704,65617.33
2/09/202618.1718.4516.8917.164,105,80217.05