Technology Bear 3X Direxion (NY: TECS )

49.59 +1.52 (+3.16%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 48.72 49.66 47.15 48.07 2,682,875 -0.26(-0.54%)
Jun 28, 2022 44.09 48.38 42.87 48.33 3,452,124 +3.99(+9.00%)
Jun 27, 2022 42.97 44.89 42.65 44.34 1,453,595 +0.76(+1.74%)
Jun 24, 2022 46.98 46.98 43.43 43.58 2,631,223 -5.08(-10.44%)
Jun 23, 2022 49.75 51.07 48.37 48.66 1,755,732 -2.32(-4.55%)
Jun 22, 2022 52.15 52.31 48.87 50.98 1,853,955 +0.66(+1.31%)
Jun 21, 2022 51.77 52.00 49.12 50.32 1,713,547 -4.13(-7.58%)
Jun 17, 2022 56.22 57.19 52.83 54.45 2,776,404 -1.40(-2.51%)
Jun 16, 2022 53.95 57.16 53.56 55.85 2,977,852 +6.04(+12.13%)
Jun 15, 2022 51.26 53.45 47.47 49.81 3,663,440 -3.44(-6.46%)
Jun 14, 2022 53.00 54.77 52.19 53.25 2,143,861 -1.03(-1.90%)
Jun 13, 2022 52.67 54.76 51.14 54.28 3,842,362 +6.34(+13.22%)
Jun 10, 2022 45.38 47.94 44.79 47.94 3,690,533 +4.96(+11.54%)
Jun 09, 2022 40.50 42.98 39.45 42.98 3,496,289 +3.27(+8.23%)
Jun 08, 2022 38.94 40.08 38.24 39.71 2,267,427 +1.27(+3.30%)
Jun 07, 2022 41.11 41.40 38.23 38.44 3,166,321 -1.48(-3.71%)
Jun 06, 2022 38.42 40.47 37.64 39.92 1,779,525 +0.01(+0.03%)
Jun 03, 2022 39.27 40.39 38.55 39.91 3,286,445 +2.67(+7.17%)
Jun 02, 2022 41.11 41.52 37.21 37.24 3,124,921 -2.88(-7.18%)
Jun 01, 2022 38.51 40.99 37.66 40.12 3,489,897 +0.38(+0.96%)
May 31, 2022 39.50 40.90 38.62 39.74 2,563,136 +0.82(+2.11%)
May 27, 2022 41.95 41.95 38.91 38.92 2,735,864 -4.39(-10.14%)
May 26, 2022 47.46 47.80 42.68 43.31 2,418,151 -3.39(-7.26%)
May 25, 2022 49.48 49.48 45.58 46.70 2,574,328 -1.72(-3.55%)
May 24, 2022 48.25 50.77 47.53 48.42 5,168,378 +2.06(+4.44%)
May 23, 2022 49.17 49.70 46.10 46.36 3,059,567 -3.37(-6.78%)
May 20, 2022 48.10 54.36 47.64 49.73 5,346,954 -0.29(-0.58%)
May 19, 2022 49.70 50.72 47.57 50.02 4,453,810 +1.60(+3.30%)
May 18, 2022 44.44 48.92 43.97 48.42 4,391,739 +5.80(+13.61%)
May 17, 2022 43.59 45.28 42.41 42.62 2,843,596 -3.96(-8.50%)
May 16, 2022 46.48 47.79 44.85 46.58 3,045,890 +1.08(+2.37%)
May 13, 2022 48.41 49.42 44.70 45.50 3,713,550 -5.04(-9.97%)
May 12, 2022 51.27 53.90 48.39 50.54 5,041,423 +1.54(+3.14%)
May 11, 2022 46.03 49.38 43.45 49.00 6,146,616 +4.32(+9.67%)
May 10, 2022 43.50 46.85 42.74 44.68 3,940,015 -2.22(-4.73%)
May 09, 2022 44.48 47.45 43.50 46.90 5,470,626 +4.83(+11.48%)
May 06, 2022 42.24 43.85 40.05 42.07 4,622,522 +1.05(+2.56%)
May 05, 2022 37.46 42.23 37.34 41.02 4,233,503 +5.18(+14.45%)
May 04, 2022 39.67 41.59 35.62 35.84 3,902,578 -4.23(-10.56%)
May 03, 2022 40.21 41.17 39.35 40.07 2,606,862 -0.10(-0.25%)
May 02, 2022 42.24 43.77 40.13 40.17 2,687,477 -1.96(-4.65%)
Apr 29, 2022 38.78 42.42 37.45 42.13 3,413,743 +4.63(+12.35%)
Apr 28, 2022 40.76 41.32 36.76 37.50 2,393,798 -5.26(-12.30%)
Apr 27, 2022 43.10 43.42 40.03 42.76 5,286,888 -1.84(-4.13%)
Apr 26, 2022 41.16 44.68 41.07 44.60 3,078,597 +4.42(+11.00%)
Apr 25, 2022 42.57 43.35 40.02 40.18 3,138,214 -1.86(-4.42%)
Apr 22, 2022 38.99 42.16 38.22 42.04 2,915,126 +3.28(+8.46%)
Apr 21, 2022 35.83 39.09 38.76 3,293,508 +1.85(+5.01%)
Apr 20, 2022 35.57 37.20 35.22 36.91 2,120,219 +0.17(+0.46%)
Apr 19, 2022 39.22 39.66 36.56 36.74 1,502,930 -2.24(-5.75%)
Apr 18, 2022 40.32 40.32 38.19 38.98 2,077,131 -0.31(-0.79%)
Apr 14, 2022 36.74 39.40 36.37 39.29 1,762,399 +2.58(+7.03%)
Apr 13, 2022 38.55 38.82 36.32 36.71 1,272,354 -1.76(-4.57%)
Apr 12, 2022 36.39 38.95 35.75 38.47 1,497,200 +0.42(+1.10%)
Apr 11, 2022 36.70 38.16 36.57 38.05 1,930,122 +2.68(+7.58%)
Apr 08, 2022 34.42 35.57 34.15 35.37 1,594,565 +1.52(+4.49%)
Apr 07, 2022 34.80 35.33 33.23 33.85 1,862,033 -0.46(-1.34%)
Apr 06, 2022 33.54 34.94 33.22 34.31 3,106,956 +2.46(+7.72%)
Apr 05, 2022 30.40 32.15 30.14 31.85 1,320,798 +1.90(+6.34%)
Apr 04, 2022 31.58 31.58 29.91 29.95 1,045,901 -1.83(-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.