Direxion Daily Technology Bull 3X ETF (TECL)
NYSEARCA: TECL · Real-Time Price · USD
200.82
-9.84 (-4.67%)
Aug 28, 2026, 4:00 PM EDT - Market closed
TECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 208.58 | 210.83 | 200.37 | 200.82 | 200.82 | -4.67% | 583,724 |
| Aug 27, 2026 | 203.76 | 211.17 | 201.63 | 210.66 | 210.66 | 9.32% | 798,636 |
| Aug 26, 2026 | 186.26 | 194.18 | 186.26 | 192.70 | 192.70 | 1.73% | 281,502 |
| Aug 25, 2026 | 190.10 | 193.19 | 186.00 | 189.43 | 189.43 | 2.83% | 406,554 |
| Aug 24, 2026 | 189.32 | 190.10 | 180.57 | 184.21 | 184.21 | -5.44% | 761,866 |
| Aug 21, 2026 | 198.08 | 198.21 | 190.07 | 194.81 | 194.81 | 0.35% | 407,040 |
| Aug 20, 2026 | 195.11 | 199.04 | 192.73 | 194.13 | 194.13 | -0.64% | 474,340 |
| Aug 19, 2026 | 204.92 | 206.54 | 191.94 | 195.39 | 195.39 | -3.32% | 533,559 |
| Aug 18, 2026 | 204.98 | 209.00 | 198.08 | 202.10 | 202.10 | -7.67% | 771,050 |
| Aug 17, 2026 | 220.39 | 223.52 | 217.92 | 218.90 | 218.90 | 0.57% | 415,710 |
| Aug 14, 2026 | 221.65 | 222.00 | 215.01 | 217.67 | 217.67 | -1.32% | 288,547 |
| Aug 13, 2026 | 214.98 | 223.82 | 214.05 | 220.58 | 220.58 | 3.05% | 516,132 |
| Aug 12, 2026 | 215.82 | 216.49 | 212.24 | 214.05 | 214.05 | 4.44% | 610,193 |
| Aug 11, 2026 | 210.05 | 210.23 | 201.70 | 204.95 | 204.95 | -0.50% | 333,169 |
| Aug 10, 2026 | 211.04 | 214.30 | 205.70 | 205.98 | 205.98 | -2.67% | 429,393 |
| Aug 7, 2026 | 211.45 | 213.83 | 204.15 | 211.64 | 211.64 | 4.04% | 485,255 |
| Aug 6, 2026 | 196.09 | 208.11 | 192.02 | 203.42 | 203.42 | -0.77% | 499,127 |
| Aug 5, 2026 | 209.65 | 213.82 | 204.34 | 204.99 | 204.99 | -1.63% | 626,394 |
| Aug 4, 2026 | 194.33 | 210.56 | 192.88 | 208.39 | 208.39 | 14.98% | 1,154,077 |
| Aug 3, 2026 | 169.24 | 183.88 | 166.41 | 181.24 | 181.24 | 4.43% | 639,765 |
| Jul 31, 2026 | 179.71 | 183.24 | 165.59 | 173.55 | 173.55 | -0.52% | 782,206 |
| Jul 30, 2026 | 166.55 | 175.58 | 165.16 | 174.45 | 174.45 | 16.21% | 1,203,807 |
| Jul 29, 2026 | 162.48 | 166.85 | 149.79 | 150.12 | 150.12 | -7.92% | 1,398,326 |
| Jul 28, 2026 | 163.11 | 166.11 | 152.51 | 163.03 | 163.03 | -5.54% | 1,302,938 |
| Jul 27, 2026 | 183.20 | 183.95 | 164.74 | 172.59 | 172.59 | -2.52% | 950,655 |
| Jul 24, 2026 | 183.13 | 187.14 | 174.79 | 177.06 | 177.06 | -4.55% | 612,639 |
| Jul 23, 2026 | 186.44 | 191.48 | 181.50 | 185.50 | 185.50 | -3.03% | 411,442 |
| Jul 22, 2026 | 185.15 | 194.78 | 185.15 | 191.29 | 191.29 | -0.78% | 370,964 |
| Jul 21, 2026 | 189.05 | 193.61 | 185.31 | 192.79 | 192.79 | 8.39% | 490,098 |
| Jul 20, 2026 | 182.08 | 186.60 | 177.07 | 177.86 | 177.86 | 0.12% | 551,653 |
| Jul 17, 2026 | 169.07 | 184.47 | 164.26 | 177.65 | 177.65 | -3.11% | 1,121,569 |
| Jul 16, 2026 | 188.47 | 189.83 | 180.05 | 183.36 | 183.36 | -6.99% | 923,913 |
| Jul 15, 2026 | 208.58 | 208.98 | 185.58 | 197.13 | 197.13 | -3.04% | 1,026,266 |
| Jul 14, 2026 | 203.49 | 206.14 | 196.28 | 203.31 | 203.31 | 3.47% | 612,440 |
| Jul 13, 2026 | 202.63 | 205.03 | 193.59 | 196.50 | 196.50 | -7.18% | 706,779 |
| Jul 10, 2026 | 205.38 | 213.01 | 202.18 | 211.70 | 211.70 | 0.82% | 406,291 |
| Jul 9, 2026 | 207.96 | 213.55 | 204.65 | 209.97 | 209.97 | 6.42% | 829,916 |
| Jul 8, 2026 | 185.26 | 198.00 | 184.09 | 197.30 | 197.30 | 3.70% | 785,364 |
| Jul 7, 2026 | 192.07 | 195.33 | 181.01 | 190.26 | 190.26 | -7.14% | 984,151 |
| Jul 6, 2026 | 201.78 | 212.14 | 200.06 | 204.90 | 204.90 | 4.93% | 700,191 |
| Jul 2, 2026 | 212.38 | 218.79 | 189.00 | 195.27 | 195.27 | -8.36% | 1,312,733 |
| Jul 1, 2026 | 217.78 | 221.50 | 212.04 | 213.09 | 213.09 | -7.66% | 822,834 |
| Jun 30, 2026 | 214.50 | 232.30 | 214.42 | 230.76 | 230.76 | 7.93% | 701,260 |
| Jun 29, 2026 | 205.71 | 214.00 | 191.01 | 213.81 | 213.81 | 7.45% | 1,057,619 |
| Jun 26, 2026 | 198.96 | 205.92 | 194.40 | 198.99 | 198.99 | -5.54% | 770,372 |
| Jun 25, 2026 | 223.80 | 223.94 | 196.82 | 210.65 | 210.65 | 2.18% | 1,092,191 |
| Jun 24, 2026 | 210.20 | 214.98 | 198.40 | 206.15 | 206.15 | -1.95% | 928,494 |
| Jun 23, 2026 | 211.27 | 221.42 | 208.00 | 210.24 | 210.24 | -12.28% | 1,232,949 |
| Jun 22, 2026 | 242.40 | 248.07 | 235.48 | 239.87 | 239.66 | 1.43% | 804,737 |
| Jun 18, 2026 | 233.37 | 238.54 | 229.65 | 236.49 | 236.28 | 9.00% | 844,029 |