Direxion Technology Bear 3X ETF (TECS)

6.2500
-0.6000 (-8.76%)
NYSE· Last Trade: Jun 21st, 10:29 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20266.356.466.176.2510,000,1696.25
6/17/20266.506.906.396.8515,295,0476.85
6/16/20266.306.776.216.769,409,6676.76
6/15/20266.426.486.216.2510,146,7696.25
6/12/20267.247.426.927.057,308,9717.05
6/11/20267.988.157.167.2313,621,5627.23
6/10/20267.948.207.408.1612,856,9518.16
6/09/20266.998.536.877.6018,494,6487.60
6/08/20267.077.336.887.1919,100,5577.19
6/05/20266.837.766.827.7024,631,1917.70
6/04/20266.576.746.266.4113,653,4486.41
6/03/20265.936.285.906.1312,372,0466.13
6/02/20266.136.185.935.9610,251,4765.96
6/01/20266.556.596.096.1816,860,1106.18
5/29/20266.866.876.606.6711,481,3886.67
5/28/20267.407.517.057.155,453,5977.15
5/27/20267.217.657.217.4412,536,6237.44
5/26/20267.607.687.247.338,055,9627.33
5/22/20268.038.087.797.965,983,5997.96
5/21/20268.588.588.158.227,209,6208.22
5/20/20268.818.908.398.417,126,8558.41
5/19/20269.119.388.729.028,324,6689.02
5/18/20268.349.208.348.847,745,0298.84
5/15/20268.588.788.238.556,341,8608.55
5/14/20268.418.498.018.125,225,3288.12
5/13/20268.428.888.368.505,391,6418.50
5/12/20268.599.308.498.729,089,1648.72
5/11/20268.628.648.298.364,267,6468.36
5/08/20269.399.428.708.713,697,7878.71
5/07/20269.609.859.319.704,446,8679.70
5/06/202610.0510.239.619.654,433,4769.65
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