Direxion Daily Technology Bull 3X ETF (TECL)
NYSEARCA: TECL · Real-Time Price · USD
86.55
+9.85 (12.84%)
At close: Mar 31, 2026, 4:00 PM EDT
88.98
+2.43 (2.81%)
Pre-market: Apr 1, 2026, 4:25 AM EDT
TECL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 79.63 | 87.03 | 79.21 | 86.55 | 86.55 | 12.84% | 3,167,074 |
| Mar 30, 2026 | 83.59 | 84.30 | 75.16 | 76.70 | 76.70 | -5.80% | 2,169,166 |
| Mar 27, 2026 | 84.59 | 85.47 | 80.63 | 81.42 | 81.42 | -5.79% | 3,446,104 |
| Mar 26, 2026 | 91.74 | 92.69 | 86.23 | 86.42 | 86.42 | -9.36% | 1,983,041 |
| Mar 25, 2026 | 96.31 | 97.87 | 94.39 | 95.34 | 95.34 | 1.43% | 1,519,894 |
| Mar 24, 2026 | 93.98 | 95.69 | 91.45 | 94.00 | 94.00 | -2.08% | 2,265,027 |
| Mar 23, 2026 | 97.09 | 100.50 | 94.42 | 96.00 | 95.90 | 3.99% | 3,817,549 |
| Mar 20, 2026 | 98.07 | 98.07 | 90.14 | 92.32 | 92.22 | -6.80% | 3,188,967 |
| Mar 19, 2026 | 94.00 | 100.57 | 92.65 | 99.06 | 98.96 | 0.94% | 1,884,282 |
| Mar 18, 2026 | 100.86 | 102.61 | 98.00 | 98.14 | 98.04 | -3.29% | 1,150,200 |
| Mar 17, 2026 | 101.35 | 103.00 | 100.17 | 101.48 | 101.37 | 1.52% | 827,726 |
| Mar 16, 2026 | 99.84 | 102.58 | 99.35 | 99.96 | 99.86 | 4.36% | 1,466,573 |
| Mar 13, 2026 | 99.25 | 101.97 | 95.14 | 95.78 | 95.68 | -2.35% | 1,406,387 |
| Mar 12, 2026 | 101.36 | 102.24 | 97.66 | 98.08 | 97.98 | -5.58% | 1,522,823 |
| Mar 11, 2026 | 104.08 | 106.38 | 101.92 | 103.88 | 103.77 | 1.51% | 725,277 |
| Mar 10, 2026 | 102.45 | 105.95 | 100.90 | 102.33 | 102.22 | -0.12% | 1,242,735 |
| Mar 9, 2026 | 94.27 | 103.39 | 93.29 | 102.45 | 102.34 | 5.34% | 1,984,962 |
| Mar 6, 2026 | 98.46 | 102.90 | 96.13 | 97.26 | 97.16 | -6.12% | 1,463,528 |
| Mar 5, 2026 | 101.40 | 106.13 | 99.13 | 103.60 | 103.49 | 0.54% | 1,514,427 |
| Mar 4, 2026 | 100.00 | 104.70 | 99.14 | 103.04 | 102.93 | 4.99% | 946,290 |
| Mar 3, 2026 | 95.20 | 99.86 | 92.47 | 98.14 | 98.04 | -4.31% | 2,387,433 |
| Mar 2, 2026 | 97.14 | 103.47 | 96.20 | 102.56 | 102.45 | 1.69% | 1,452,920 |
| Feb 27, 2026 | 99.81 | 103.07 | 99.05 | 100.86 | 100.75 | -4.88% | 1,204,983 |
| Feb 26, 2026 | 110.51 | 110.68 | 102.00 | 106.03 | 105.92 | -4.15% | 1,212,775 |
| Feb 25, 2026 | 106.75 | 111.41 | 106.68 | 110.62 | 110.50 | 5.66% | 916,015 |
| Feb 24, 2026 | 102.32 | 106.00 | 100.22 | 104.69 | 104.58 | 3.74% | 684,655 |
| Feb 23, 2026 | 104.51 | 105.65 | 99.41 | 100.92 | 100.81 | -5.05% | 1,226,496 |
| Feb 20, 2026 | 102.44 | 108.13 | 102.00 | 106.29 | 106.18 | 1.45% | 1,315,799 |
| Feb 19, 2026 | 104.38 | 105.87 | 102.74 | 104.77 | 104.66 | -1.49% | 924,455 |
| Feb 18, 2026 | 104.35 | 109.08 | 102.76 | 106.35 | 106.24 | 3.06% | 1,367,878 |
| Feb 17, 2026 | 101.26 | 105.43 | 97.80 | 103.19 | 103.08 | -0.37% | 1,154,322 |
| Feb 13, 2026 | 103.54 | 106.44 | 99.88 | 103.57 | 103.46 | 0.76% | 1,394,682 |
| Feb 12, 2026 | 112.34 | 113.44 | 102.09 | 102.79 | 102.68 | -7.91% | 1,627,430 |
| Feb 11, 2026 | 115.00 | 115.76 | 107.84 | 111.62 | 111.50 | 0.78% | 1,089,469 |
| Feb 10, 2026 | 113.82 | 114.37 | 110.35 | 110.76 | 110.64 | -1.63% | 819,471 |
| Feb 9, 2026 | 106.16 | 114.11 | 104.70 | 112.59 | 112.47 | 4.74% | 1,455,943 |
| Feb 6, 2026 | 100.94 | 108.24 | 99.83 | 107.49 | 107.38 | 11.84% | 1,609,998 |
| Feb 5, 2026 | 99.51 | 102.27 | 94.81 | 96.11 | 96.01 | -5.42% | 2,496,190 |
| Feb 4, 2026 | 108.23 | 108.33 | 96.80 | 101.62 | 101.51 | -8.37% | 3,390,113 |
| Feb 3, 2026 | 120.30 | 120.66 | 106.11 | 110.90 | 110.78 | -6.44% | 1,728,028 |
| Feb 2, 2026 | 114.49 | 120.70 | 114.30 | 118.53 | 118.41 | 2.69% | 865,583 |
| Jan 30, 2026 | 120.51 | 122.43 | 113.21 | 115.43 | 115.31 | -5.94% | 2,033,417 |
| Jan 29, 2026 | 125.51 | 125.55 | 113.67 | 122.72 | 122.59 | -4.87% | 2,880,777 |
| Jan 28, 2026 | 129.00 | 130.80 | 127.51 | 129.00 | 128.87 | 2.28% | 1,160,076 |
| Jan 27, 2026 | 124.66 | 127.50 | 123.61 | 126.12 | 125.99 | 4.03% | 972,899 |
| Jan 26, 2026 | 119.31 | 122.75 | 118.44 | 121.23 | 121.10 | 2.00% | 739,979 |
| Jan 23, 2026 | 117.31 | 120.62 | 115.60 | 118.85 | 118.73 | 0.37% | 753,050 |
| Jan 22, 2026 | 120.30 | 120.38 | 116.73 | 118.41 | 118.29 | 2.19% | 732,535 |
| Jan 21, 2026 | 113.46 | 118.72 | 111.52 | 115.87 | 115.75 | 4.19% | 1,364,663 |
| Jan 20, 2026 | 114.33 | 116.83 | 110.72 | 111.21 | 111.09 | -7.86% | 1,556,967 |