Direxion Daily Technology Bull 3X Shares (TECL)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 68.14 | 69.07 | 66.56 | 67.66 | 67.66 | 2,360,200 |
| Apr 23, 2024 | 64.69 | 67.06 | 64.43 | 66.69 | 66.69 | 2,787,900 |
| Apr 22, 2024 | 63.70 | 65.06 | 61.85 | 63.95 | 63.95 | 3,151,700 |
| Apr 19, 2024 | 65.78 | 66.29 | 61.81 | 62.35 | 62.35 | 5,379,300 |
| Apr 18, 2024 | 68.79 | 69.31 | 66.26 | 66.56 | 66.56 | 3,152,600 |
| Apr 17, 2024 | 72.76 | 73.16 | 68.73 | 69.00 | 69.00 | 2,673,600 |
| Apr 16, 2024 | 72.14 | 73.37 | 71.18 | 72.03 | 72.03 | 2,890,300 |
| Apr 15, 2024 | 77.51 | 77.68 | 71.45 | 71.86 | 71.86 | 3,446,800 |
| Apr 12, 2024 | 77.21 | 78.31 | 75.29 | 76.26 | 76.26 | 2,231,400 |
| Apr 11, 2024 | 76.68 | 80.48 | 75.47 | 79.98 | 79.98 | 3,261,000 |
| Apr 10, 2024 | 75.73 | 76.51 | 74.64 | 75.69 | 75.69 | 2,397,700 |
| Apr 09, 2024 | 78.55 | 79.06 | 75.64 | 78.47 | 78.47 | 1,683,100 |
| Apr 08, 2024 | 77.90 | 78.60 | 76.55 | 77.41 | 77.41 | 973,300 |
| Apr 05, 2024 | 76.00 | 78.85 | 75.48 | 77.69 | 77.69 | 2,241,900 |
| Apr 04, 2024 | 81.32 | 82.04 | 75.09 | 75.22 | 75.22 | 2,244,200 |
| Apr 03, 2024 | 77.10 | 80.21 | 77.07 | 78.96 | 78.96 | 1,479,500 |
| Apr 02, 2024 | 78.09 | 78.73 | 76.48 | 78.44 | 78.44 | 1,739,900 |
| Apr 01, 2024 | 80.58 | 82.16 | 79.88 | 80.74 | 80.74 | 1,502,100 |
| Mar 28, 2024 | 80.09 | 80.78 | 79.65 | 80.14 | 80.14 | 870,700 |
| Mar 27, 2024 | 80.99 | 81.10 | 78.87 | 80.64 | 80.64 | 1,629,900 |
| Mar 26, 2024 | 81.37 | 81.80 | 79.37 | 79.58 | 79.58 | 1,216,700 |
| Mar 25, 2024 | 80.00 | 81.58 | 79.14 | 80.51 | 80.51 | 1,096,800 |
| Mar 22, 2024 | 82.13 | 83.12 | 81.30 | 82.23 | 82.23 | 1,133,700 |
| Mar 21, 2024 | 84.50 | 84.63 | 81.98 | 82.18 | 82.18 | 1,699,400 |
| Mar 20, 2024 | 79.60 | 82.15 | 78.76 | 82.06 | 82.06 | 2,110,200 |
| Mar 19, 2024 | 77.31 | 79.47 | 75.92 | 79.33 | 79.33 | 3,072,400 |
| Mar 19, 2024 | 0.112 Dividend | |||||
| Mar 18, 2024 | 79.30 | 80.75 | 78.17 | 78.39 | 78.28 | 1,812,000 |
| Mar 15, 2024 | 77.09 | 78.47 | 76.29 | 77.23 | 77.12 | 2,310,600 |
| Mar 14, 2024 | 81.93 | 82.81 | 79.46 | 80.97 | 80.85 | 3,050,300 |
| Mar 13, 2024 | 83.00 | 83.05 | 79.96 | 80.88 | 80.76 | 2,106,500 |
| Mar 12, 2024 | 81.15 | 83.75 | 78.88 | 83.64 | 83.52 | 2,488,600 |
| Mar 11, 2024 | 78.40 | 79.42 | 77.15 | 78.92 | 78.81 | 1,355,200 |
| Mar 08, 2024 | 83.81 | 85.53 | 79.40 | 79.53 | 79.42 | 2,329,200 |
| Mar 07, 2024 | 81.60 | 84.11 | 80.46 | 83.29 | 83.17 | 1,665,000 |
| Mar 06, 2024 | 80.22 | 81.44 | 78.10 | 79.58 | 79.47 | 2,323,500 |
| Mar 05, 2024 | 81.52 | 81.69 | 76.25 | 77.86 | 77.75 | 3,062,300 |
| Mar 04, 2024 | 83.83 | 85.50 | 83.16 | 84.09 | 83.97 | 2,108,200 |
| Mar 01, 2024 | 80.21 | 84.43 | 80.21 | 84.10 | 83.98 | 2,075,600 |
| Feb 29, 2024 | 78.44 | 80.28 | 77.16 | 79.87 | 79.76 | 2,351,400 |
| Feb 28, 2024 | 77.48 | 77.88 | 76.42 | 77.28 | 77.17 | 1,017,600 |
| Feb 27, 2024 | 78.78 | 78.79 | 76.65 | 78.43 | 78.32 | 1,556,000 |
| Feb 26, 2024 | 78.96 | 79.61 | 77.96 | 78.24 | 78.13 | 1,338,100 |
| Feb 23, 2024 | 80.21 | 80.72 | 77.25 | 77.95 | 77.84 | 1,708,700 |
| Feb 22, 2024 | 77.20 | 79.22 | 76.67 | 78.56 | 78.45 | 2,184,100 |
| Feb 21, 2024 | 70.86 | 71.60 | 69.28 | 71.59 | 71.49 | 2,746,300 |
| Feb 20, 2024 | 74.02 | 74.80 | 70.83 | 73.06 | 72.96 | 1,893,700 |
| Feb 16, 2024 | 78.00 | 78.61 | 75.07 | 75.38 | 75.27 | 2,149,400 |
| Feb 15, 2024 | 78.36 | 78.56 | 76.30 | 77.51 | 77.40 | 1,920,100 |
| Feb 14, 2024 | 77.45 | 78.32 | 75.88 | 78.12 | 78.01 | 1,890,800 |
| Feb 13, 2024 | 74.66 | 77.38 | 73.97 | 75.83 | 75.72 | 2,821,300 |
| Feb 12, 2024 | 81.80 | 82.49 | 79.55 | 79.88 | 79.77 | 1,656,900 |
| Feb 09, 2024 | 79.50 | 82.10 | 79.33 | 81.85 | 81.73 | 2,653,300 |
| Feb 08, 2024 | 78.31 | 79.30 | 78.07 | 78.69 | 78.58 | 1,366,500 |
| Feb 07, 2024 | 76.50 | 78.06 | 75.68 | 78.01 | 77.90 | 2,187,200 |
| Feb 06, 2024 | 76.30 | 76.73 | 73.60 | 74.99 | 74.88 | 1,469,800 |
| Feb 05, 2024 | 76.46 | 76.77 | 73.99 | 76.13 | 76.02 | 2,285,700 |
| Feb 02, 2024 | 71.88 | 76.33 | 71.74 | 75.58 | 75.47 | 2,358,100 |
| Feb 01, 2024 | 71.46 | 73.67 | 71.42 | 73.49 | 73.38 | 2,738,700 |
| Jan 31, 2024 | 73.33 | 74.31 | 70.73 | 70.77 | 70.67 | 3,977,000 |
| Jan 30, 2024 | 77.28 | 77.74 | 74.84 | 75.60 | 75.49 | 2,044,500 |
| Jan 29, 2024 | 75.71 | 77.56 | 75.26 | 77.46 | 77.35 | 1,836,100 |
| Jan 26, 2024 | 76.47 | 77.55 | 74.93 | 75.38 | 75.27 | 2,554,900 |
| Jan 25, 2024 | 79.57 | 80.53 | 77.15 | 78.18 | 78.07 | 2,891,100 |
| Jan 24, 2024 | 77.29 | 79.60 | 76.65 | 77.29 | 77.18 | 2,849,700 |
| Jan 23, 2024 | 75.02 | 75.89 | 73.77 | 75.75 | 75.64 | 1,760,100 |
| Jan 22, 2024 | 75.08 | 76.23 | 74.03 | 74.81 | 74.70 | 2,390,400 |
| Jan 19, 2024 | 70.61 | 73.96 | 70.04 | 73.91 | 73.80 | 3,667,100 |
| Jan 18, 2024 | 67.75 | 69.35 | 67.09 | 69.23 | 69.13 | 3,552,100 |
| Jan 17, 2024 | 64.76 | 65.51 | 63.14 | 65.30 | 65.21 | 2,384,600 |
| Jan 16, 2024 | 65.45 | 67.09 | 64.40 | 66.30 | 66.21 | 2,498,000 |
| Jan 12, 2024 | 65.57 | 66.25 | 64.83 | 65.83 | 65.74 | 1,610,200 |
| Jan 11, 2024 | 65.22 | 66.17 | 62.54 | 65.22 | 65.13 | 2,495,500 |
| Jan 10, 2024 | 62.93 | 64.75 | 62.41 | 64.35 | 64.26 | 3,008,200 |
| Jan 09, 2024 | 61.00 | 63.26 | 60.60 | 62.75 | 62.66 | 2,324,400 |
| Jan 08, 2024 | 58.93 | 62.56 | 58.88 | 62.52 | 62.43 | 3,369,500 |
| Jan 05, 2024 | 58.24 | 59.60 | 57.45 | 58.15 | 58.07 | 2,976,100 |
| Jan 04, 2024 | 58.45 | 59.63 | 58.02 | 58.16 | 58.08 | 2,648,400 |
| Jan 03, 2024 | 59.91 | 60.72 | 59.23 | 59.47 | 59.39 | 3,746,100 |
| Jan 02, 2024 | 63.91 | 64.28 | 60.22 | 61.59 | 61.50 | 5,173,300 |
| Dec 29, 2023 | 67.36 | 67.83 | 65.71 | 66.71 | 66.61 | 2,366,200 |
| Dec 28, 2023 | 67.80 | 68.08 | 67.26 | 67.46 | 67.36 | 2,168,700 |
| Dec 27, 2023 | 67.20 | 67.60 | 66.36 | 67.30 | 67.20 | 2,180,500 |
| Dec 26, 2023 | 66.63 | 67.64 | 66.62 | 67.27 | 67.17 | 1,441,600 |
| Dec 22, 2023 | 66.80 | 67.00 | 65.45 | 66.37 | 66.28 | 1,938,200 |
| Dec 21, 2023 | 66.00 | 66.69 | 64.61 | 66.24 | 66.15 | 3,235,100 |
| Dec 21, 2023 | 0.071 Dividend | |||||
| Dec 20, 2023 | 66.90 | 67.73 | 64.21 | 64.23 | 64.07 | 2,982,000 |
| Dec 19, 2023 | 66.47 | 67.32 | 66.36 | 67.26 | 67.09 | 1,979,300 |
| Dec 18, 2023 | 65.96 | 66.98 | 65.07 | 66.54 | 66.37 | 2,761,300 |
| Dec 15, 2023 | 64.64 | 67.11 | 64.64 | 66.01 | 65.84 | 3,068,200 |
| Dec 14, 2023 | 65.76 | 66.42 | 63.59 | 65.00 | 64.84 | 3,977,200 |
| Dec 13, 2023 | 64.38 | 66.04 | 63.89 | 65.57 | 65.40 | 5,297,300 |
| Dec 12, 2023 | 61.85 | 63.97 | 61.81 | 63.90 | 63.74 | 2,938,000 |
| Dec 11, 2023 | 60.44 | 62.69 | 60.15 | 62.65 | 62.49 | 3,585,200 |
| Dec 08, 2023 | 59.24 | 61.25 | 58.92 | 61.11 | 60.96 | 3,304,800 |
| Dec 07, 2023 | 58.20 | 59.91 | 57.98 | 59.60 | 59.45 | 3,025,400 |
| Dec 06, 2023 | 60.15 | 60.41 | 57.45 | 57.54 | 57.39 | 4,597,000 |
| Dec 05, 2023 | 57.05 | 59.30 | 57.05 | 59.07 | 58.92 | 4,278,900 |
| Dec 04, 2023 | 58.44 | 58.44 | 56.11 | 58.08 | 57.93 | 3,924,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.