Direxion Daily Technology Bear 3X Shares (TECS)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

8.28-0.53 (-6.02%)

At close: 4:00PM EST

8.24 -0.04 (-0.48%)
After hours: 7:58PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 20, 2021	8.62	8.64	8.19	8.28	8.28	2,136,037
Jan 19, 2021	8.98	9.07	8.77	8.81	8.81	1,548,400
Jan 15, 2021	8.94	9.22	8.82	9.17	9.17	1,434,100
Jan 14, 2021	8.62	8.93	8.55	8.90	8.90	1,354,900
Jan 13, 2021	8.81	8.85	8.59	8.66	8.66	1,302,900
Jan 12, 2021	8.73	9.09	8.72	8.83	8.83	1,597,900
Jan 11, 2021	8.77	8.82	8.53	8.72	8.72	2,857,200
Jan 08, 2021	8.55	8.80	8.43	8.49	8.49	2,387,600
Jan 07, 2021	9.15	9.17	8.62	8.70	8.70	2,083,400
Jan 06, 2021	9.37	9.51	8.92	9.44	9.44	2,982,200
Jan 05, 2021	9.23	9.23	8.93	8.97	8.97	1,250,100
Jan 04, 2021	8.60	9.48	8.59	9.15	9.15	3,632,900
Dec 31, 2020	8.75	8.94	8.65	8.72	8.72	1,786,900
Dec 30, 2020	8.68	8.80	8.60	8.76	8.76	746,300
Dec 29, 2020	8.51	8.80	8.45	8.76	8.76	2,055,100
Dec 28, 2020	8.68	8.79	8.58	8.63	8.63	1,451,700
Dec 24, 2020	9.08	9.08	8.86	8.93	8.93	718,500
Dec 23, 2020	8.88	9.15	8.87	9.14	9.14	704,800
Dec 22, 2020	9.00	9.13	8.79	8.92	8.92	1,532,100
Dec 21, 2020	9.53	9.77	9.14	9.15	9.15	1,875,600
Dec 18, 2020	9.05	9.35	9.05	9.17	9.17	1,674,600
Dec 17, 2020	9.11	9.22	9.02	9.10	9.10	1,423,300
Dec 16, 2020	9.46	9.55	9.20	9.31	9.31	1,711,400
Dec 15, 2020	9.65	9.86	9.50	9.50	9.50	1,853,200
Dec 14, 2020	9.98	10.03	9.73	10.00	10.00	1,624,900
Dec 11, 2020	10.23	10.45	10.11	10.11	10.11	1,862,100
Dec 10, 2020	10.31	10.35	9.90	10.05	10.05	1,959,800
Dec 09, 2020	9.56	10.19	9.48	10.08	10.08	2,594,000
Dec 08, 2020	9.68	9.79	9.46	9.54	9.54	808,500
Dec 07, 2020	9.70	9.75	9.55	9.64	9.64	1,170,700
Dec 04, 2020	9.96	10.04	9.72	9.72	9.72	2,051,800
Dec 03, 2020	9.95	10.10	9.82	10.05	10.05	1,127,900
Dec 02, 2020	10.11	10.31	9.97	9.99	9.99	1,488,000
Dec 01, 2020	10.09	10.22	9.79	9.95	9.95	2,724,500
Nov 30, 2020	10.57	10.94	10.32	10.32	10.32	1,898,800
Nov 27, 2020	10.59	10.63	10.44	10.57	10.57	913,600
Nov 25, 2020	10.74	10.87	10.61	10.75	10.75	1,046,100
Nov 24, 2020	11.14	11.40	10.75	10.84	10.84	1,694,500
Nov 23, 2020	11.16	11.57	10.96	11.29	11.29	1,917,700
Nov 20, 2020	10.91	11.29	10.90	11.27	11.27	1,655,100
Nov 19, 2020	11.30	11.42	10.88	10.94	10.94	1,818,600
Nov 18, 2020	10.89	11.23	10.76	11.23	11.23	1,726,400
Nov 17, 2020	10.82	10.99	10.69	10.86	10.86	1,161,900
Nov 16, 2020	10.99	11.07	10.63	10.67	10.67	1,534,500
Nov 13, 2020	11.03	11.36	10.94	11.01	11.01	2,267,000
Nov 12, 2020	10.99	11.45	10.84	11.29	11.29	3,834,200
Nov 11, 2020	11.46	11.55	10.91	11.01	11.01	2,520,800
Nov 10, 2020	11.56	12.12	11.29	11.86	11.86	4,725,900
Nov 09, 2020	10.27	11.25	9.97	11.20	11.20	6,517,900
Nov 06, 2020	11.21	11.64	10.89	10.99	10.99	3,081,000
Nov 05, 2020	11.34	11.44	11.00	11.12	11.12	4,351,900
Nov 04, 2020	12.55	13.03	11.95	12.24	12.24	6,712,000
Nov 03, 2020	14.28	14.48	13.50	13.85	13.85	3,768,600
Nov 02, 2020	14.42	15.07	14.05	14.65	14.65	3,578,200
Oct 30, 2020	14.48	15.22	14.17	14.75	14.75	5,544,500
Oct 29, 2020	14.42	14.43	13.34	13.84	13.84	4,654,500
Oct 28, 2020	13.72	14.65	13.65	14.59	14.59	5,830,500
Oct 27, 2020	12.97	13.16	12.77	12.93	12.93	1,984,900
Oct 26, 2020	12.73	13.60	12.45	13.13	13.13	3,118,500
Oct 23, 2020	12.22	12.64	12.21	12.33	12.33	2,018,000
Oct 22, 2020	12.05	12.71	11.99	12.29	12.29	2,496,500
Oct 21, 2020	12.10	12.21	11.78	12.12	12.12	2,101,400
Oct 20, 2020	12.06	12.29	11.68	12.07	12.07	3,490,800
Oct 19, 2020	11.37	12.30	11.26	12.19	12.19	3,583,600
Oct 16, 2020	11.25	11.58	11.14	11.56	11.56	1,646,800
Oct 15, 2020	11.94	11.96	11.39	11.46	11.46	3,165,500
Oct 14, 2020	11.05	11.56	10.88	11.31	11.31	2,698,700
Oct 13, 2020	10.86	11.26	10.76	11.15	11.15	2,832,700
Oct 12, 2020	11.36	11.56	10.71	10.93	10.93	3,634,600
Oct 09, 2020	12.27	12.30	11.89	11.91	11.91	2,191,800
Oct 08, 2020	12.35	12.60	12.34	12.49	12.49	1,713,200
Oct 07, 2020	13.00	13.02	12.59	12.68	12.68	2,310,700
Oct 06, 2020	12.92	13.54	12.55	13.40	13.40	3,593,500
Oct 05, 2020	13.41	13.45	12.81	12.82	12.82	2,658,200
Oct 02, 2020	13.71	13.88	13.07	13.72	13.72	5,005,100
Oct 01, 2020	12.66	13.00	12.58	12.76	12.76	2,941,500
Sep 30, 2020	13.51	13.54	12.76	13.20	13.20	2,850,200
Sep 29, 2020	13.46	13.59	13.26	13.51	13.51	1,825,900
Sep 28, 2020	13.42	13.85	13.37	13.39	13.39	3,157,000
Sep 25, 2020	15.24	15.55	14.06	14.18	14.18	3,680,200
Sep 24, 2020	16.05	16.05	14.70	15.32	15.32	6,257,400
Sep 23, 2020	14.22	15.69	14.18	15.57	15.57	4,404,200
Sep 22, 2020	14.42	15.20	14.12	14.21	14.21	2,713,900
Sep 21, 2020	16.19	16.31	14.93	14.95	14.95	5,588,700
Sep 18, 2020	14.50	15.85	14.43	15.35	15.35	5,877,200
Sep 17, 2020	15.25	15.28	14.28	14.59	14.59	4,276,800
Sep 16, 2020	13.44	14.25	13.37	14.23	14.23	3,061,300
Sep 15, 2020	13.33	13.88	13.28	13.58	13.58	3,233,000
Sep 14, 2020	14.20	14.41	13.77	14.00	14.00	3,296,700
Sep 11, 2020	14.23	15.50	14.03	14.91	14.91	7,250,500
Sep 10, 2020	13.14	14.85	13.06	14.57	14.57	6,161,300
Sep 09, 2020	14.07	14.57	13.23	13.72	13.72	6,143,400
Sep 08, 2020	15.00	15.24	13.98	15.18	15.18	9,508,800
Sep 04, 2020	13.08	15.01	12.49	13.36	13.36	17,606,200
Sep 03, 2020	11.50	13.09	11.47	12.85	12.85	9,951,600
Sep 02, 2020	10.82	11.55	10.79	10.96	10.96	3,327,200
Sep 01, 2020	11.68	11.85	11.22	11.24	11.24	2,325,000
Aug 31, 2020	11.95	12.15	11.71	11.95	11.95	1,870,600
Aug 28, 2020	12.25	12.29	11.95	12.05	12.05	1,472,700
Aug 27, 2020	12.28	12.73	12.09	12.39	12.39	2,276,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,852.25+7.25(+0.19%)

Dow Futures31,123.00+27.00(+0.09%)

Nasdaq Futures13,356.00+61.75(+0.46%)

Direxion Daily Technology Bear 3X Shares (TECS)

S&P Futures
3,852.25
+7.25(+0.19%)

Dow Futures
31,123.00
+27.00(+0.09%)

Nasdaq Futures
13,356.00
+61.75(+0.46%)