Canada markets closed

Direxion Daily Technology Bear 3X Shares (TECS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
8.31-0.74 (-8.18%)
At close: 04:00PM EDT
8.22 -0.09 (-1.08%)
After hours: 07:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.328.428.208.318.3123,018,034
May 02, 20249.099.459.009.059.0513,725,600
May 01, 20249.309.448.849.429.4219,594,300
Apr 30, 20248.679.158.569.139.1312,598,200
Apr 29, 20248.578.738.528.588.5811,602,700
Apr 26, 20248.768.888.488.688.6811,192,700
Apr 25, 20249.269.378.938.988.9815,782,200
Apr 24, 20248.839.078.728.918.9114,738,600
Apr 23, 20249.339.378.999.059.0512,875,700
Apr 22, 20249.479.789.279.439.4312,839,800
Apr 19, 20249.239.779.159.709.7021,726,600
Apr 18, 20248.839.168.769.139.1335,751,800
Apr 17, 20248.368.838.328.818.8120,138,300
Apr 16, 20248.458.558.298.478.4722,195,700
Apr 15, 20247.868.517.858.468.4622,402,700
Apr 12, 20247.918.107.808.008.0016,010,300
Apr 11, 20248.028.137.597.657.6515,410,200
Apr 10, 20248.118.208.028.118.1121,393,400
Apr 09, 20247.808.117.767.827.8215,890,400
Apr 08, 20247.908.027.807.947.9412,322,600
Apr 05, 20248.068.147.777.897.8920,339,200
Apr 04, 20247.588.197.498.188.1818,536,100
Apr 03, 20247.977.987.677.797.799,843,600
Apr 02, 20247.898.047.827.857.859,993,100
Apr 01, 20247.647.717.497.627.629,574,500
Mar 28, 20247.687.737.627.687.688,454,100
Mar 27, 20247.617.807.597.647.6413,922,000
Mar 26, 20247.567.757.527.737.739,456,100
Mar 25, 20247.707.777.547.637.637,183,500
Mar 22, 20247.497.577.407.487.487,800,500
Mar 21, 20247.257.517.257.497.4911,581,700
Mar 20, 20247.737.827.487.487.489,946,400
Mar 19, 20247.998.117.747.767.7610,935,100
Mar 19, 20240.061 Dividend
Mar 18, 20247.837.957.677.937.8710,393,000
Mar 15, 20248.048.147.928.047.9812,565,500
Mar 14, 20247.597.837.507.697.6315,812,000
Mar 13, 20247.517.787.507.697.638,400,200
Mar 12, 20247.697.927.437.447.3811,081,700
Mar 11, 20247.978.087.877.917.859,132,600
Mar 08, 20247.487.877.327.867.8020,225,400
Mar 07, 20247.697.807.437.517.4512,800,300
Mar 06, 20247.818.037.697.877.8114,478,200
Mar 05, 20247.728.217.728.068.0019,683,400
Mar 04, 20247.547.587.387.507.446,465,900
Mar 01, 20247.887.887.467.507.446,363,800
Feb 29, 20248.058.217.877.947.889,364,600
Feb 28, 20248.188.288.128.188.126,313,100
Feb 27, 20248.058.258.048.078.016,636,100
Feb 26, 20248.008.117.948.098.035,003,400
Feb 23, 20247.908.197.838.128.066,922,600
Feb 22, 20248.228.297.978.057.999,236,900
Feb 21, 20249.009.208.918.918.8412,818,200
Feb 20, 20248.648.998.558.738.6614,155,100
Feb 16, 20248.188.518.138.478.408,940,800
Feb 15, 20248.148.388.138.238.179,850,900
Feb 14, 20248.268.448.158.178.1112,258,100
Feb 13, 20248.568.638.288.458.3810,694,600
Feb 12, 20247.848.067.788.027.965,113,200
Feb 09, 20248.078.107.817.857.794,190,800
Feb 08, 20248.228.238.108.168.105,089,100
Feb 07, 20248.418.508.238.238.176,779,000
Feb 06, 20248.428.738.388.578.506,792,200
Feb 05, 20248.428.698.388.468.396,565,800
Feb 02, 20248.968.968.428.518.4411,778,300
Feb 01, 20249.009.028.738.788.719,650,800
Jan 31, 20248.829.108.709.099.0210,338,300
Jan 30, 20248.368.638.328.558.487,445,600
Jan 29, 20248.538.608.338.358.294,788,300
Jan 26, 20248.478.648.358.598.527,971,000
Jan 25, 20248.158.408.038.288.227,237,000
Jan 24, 20248.388.458.128.388.329,392,400
Jan 23, 20248.648.788.538.568.495,099,800
Jan 22, 20248.618.748.498.658.585,660,900
Jan 19, 20249.249.298.768.778.707,931,100
Jan 18, 20249.629.739.389.419.347,300,700
Jan 17, 202410.0710.329.969.999.9110,188,000
Jan 16, 20249.9610.139.729.859.776,576,300
Jan 12, 20249.9410.079.859.939.854,795,900
Jan 11, 202410.0310.439.8510.019.938,032,700
Jan 10, 202410.3910.4610.0710.1310.055,331,900
Jan 09, 202410.6910.7610.3110.3910.314,138,400
Jan 08, 202411.1611.1610.4310.4510.3712,077,100
Jan 05, 202411.2711.4211.0011.2711.186,871,600
Jan 04, 202411.2411.3011.0011.2711.185,819,600
Jan 03, 202410.9911.0710.8011.0310.956,671,100
Jan 02, 202410.3010.8710.2710.6610.587,095,100
Dec 29, 20239.7710.059.739.899.813,501,600
Dec 28, 20239.739.819.699.789.702,828,700
Dec 27, 20239.819.939.769.799.714,744,300
Dec 26, 20239.869.909.749.819.732,341,500
Dec 22, 20239.8910.079.849.949.865,588,700
Dec 21, 20239.9610.229.889.959.875,165,700
Dec 21, 20230.123 Dividend
Dec 20, 202310.0110.419.8910.4110.216,141,700
Dec 19, 202310.0610.119.959.979.784,978,500
Dec 18, 202310.1810.2910.0010.079.875,358,000
Dec 15, 202310.3610.369.9710.159.954,776,800
Dec 14, 202310.1710.5210.0810.3010.104,941,200
Dec 13, 202310.4210.4910.1310.2010.004,338,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...