Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Direxion Technology Bear 3X ETF (TECS)

62.17
+1.12 (1.83%)
NYSE· Last Trade: Aug 5th, 9:25 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202661.0162.3459.5662.17396,44462.17
8/04/202666.8166.8460.2761.05727,73961.05
8/03/202677.1878.3670.7571.75311,81271.75
7/31/202672.7878.6471.1075.31308,52175.31
7/30/202679.7480.3274.2075.00462,10175.00
7/29/202683.2589.6480.9989.60508,39589.60
7/28/202683.1487.6381.4182.99315,37882.99
7/27/202673.9881.8373.7878.47348,48378.47
7/24/202674.1477.4372.6576.33284,28776.33
7/23/202672.8974.5070.9973.29279,92873.29
7/22/202673.2273.4469.6770.99238,68870.99
7/21/202672.0473.8870.1070.44426,26970.44
7/20/202675.1177.2773.2277.12316,27877.12
7/17/202680.5182.5074.3277.11530,85777.11
7/16/202673.0175.8272.5674.65336,66574.65
7/15/202665.9273.5865.9269.80325,33469.80
7/14/20266.767.026.676.7710,098,58367.70
7/13/20266.837.116.767.0310,513,69870.30
7/10/20266.716.846.506.5510,711,48065.50
7/09/20266.666.806.476.608,970,94466.00
7/08/20267.547.577.037.0511,639,36470.50
7/07/20267.277.647.157.3310,948,64673.30
7/06/20266.957.006.576.8210,030,24668.20
7/02/20266.657.376.457.199,081,81271.90
7/01/20266.506.656.406.639,969,94866.30
6/30/20266.666.686.116.1610,702,61461.60
6/29/20266.987.506.676.6910,033,30366.90
6/26/20267.207.366.997.2312,319,01172.30
6/25/20266.407.296.386.8212,272,25368.20
6/24/20266.867.246.696.999,174,26069.90
6/23/20266.836.906.566.8612,793,01168.60
6/22/20266.086.265.936.1510,593,05056.40
6/18/20266.356.466.176.2510,000,16957.32
6/17/20266.506.906.396.8515,295,04762.82
6/16/20266.306.776.216.769,409,66761.99
6/15/20266.426.486.216.2510,146,76957.32
6/12/20267.247.426.927.057,308,97164.65
6/11/20267.988.157.167.2313,621,56266.30
6/10/20267.948.207.408.1612,856,95174.83
6/09/20266.998.536.877.6018,494,64869.70
6/08/20267.077.336.887.1919,100,55765.94
6/05/20266.837.766.827.7024,631,19170.61
6/04/20266.576.746.266.4113,653,44858.78
6/03/20265.936.285.906.1312,372,04656.22
6/02/20266.136.185.935.9610,251,47654.66
6/01/20266.556.596.096.1816,860,11056.68
5/29/20266.866.876.606.6711,481,38861.17
5/28/20267.407.517.057.155,453,59765.57
5/27/20267.217.657.217.4412,536,62368.23
5/26/20267.607.687.247.338,055,96267.22
5/22/20268.038.087.797.965,983,59973.00
5/21/20268.588.588.158.227,209,62075.38
5/20/20268.818.908.398.417,126,85577.13
5/19/20269.119.388.729.028,324,66882.72
5/18/20268.349.208.348.847,745,02981.07
5/15/20268.588.788.238.556,341,86078.41
5/14/20268.418.498.018.125,225,32874.47
5/13/20268.428.888.368.505,391,64177.95
5/12/20268.599.308.498.729,089,16479.97
5/11/20268.628.648.298.364,267,64676.67
5/08/20269.399.428.708.713,697,78779.88
5/07/20269.609.859.319.704,446,86788.96
5/06/202610.0510.239.619.654,433,47688.50