Direxion Daily Technology Bull 3X ETF (TECL)
NYSEARCA: TECL · Real-Time Price · USD
177.65
-5.71 (-3.11%)
At close: Jul 17, 2026, 4:00 PM EDT
176.26
-1.39 (-0.78%)
After-hours: Jul 17, 2026, 8:00 PM EDT
TECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 228.56 | 231.86 | 215.38 | 216.97 | 216.78 | -1.32% | 1,037,224 |
| Jun 16, 2026 | 238.17 | 241.20 | 219.62 | 219.88 | 219.69 | -8.08% | 961,819 |
| Jun 15, 2026 | 235.00 | 240.62 | 232.60 | 239.21 | 239.00 | 11.01% | 1,091,140 |
| Jun 12, 2026 | 209.96 | 218.83 | 204.34 | 215.49 | 215.30 | 2.54% | 1,129,771 |
| Jun 11, 2026 | 192.55 | 211.25 | 188.50 | 210.15 | 209.97 | 11.43% | 1,572,591 |
| Jun 10, 2026 | 194.65 | 208.21 | 187.51 | 188.60 | 188.44 | -7.02% | 1,559,634 |
| Jun 9, 2026 | 221.41 | 225.12 | 175.62 | 202.84 | 202.66 | -5.81% | 3,321,133 |
| Jun 8, 2026 | 218.45 | 223.54 | 211.64 | 215.36 | 215.17 | 6.30% | 1,255,434 |
| Jun 5, 2026 | 236.55 | 236.94 | 200.26 | 202.59 | 202.41 | -19.93% | 2,413,217 |
| Jun 4, 2026 | 245.93 | 258.97 | 238.73 | 253.01 | 252.79 | -4.56% | 1,194,357 |
| Jun 3, 2026 | 273.56 | 275.40 | 258.08 | 265.10 | 264.87 | -2.99% | 1,195,104 |
| Jun 2, 2026 | 266.02 | 273.59 | 263.45 | 273.28 | 273.04 | 3.64% | 1,376,856 |
| Jun 1, 2026 | 249.94 | 266.30 | 248.38 | 263.67 | 263.44 | 7.45% | 1,993,665 |
| May 29, 2026 | 239.16 | 247.57 | 238.72 | 245.39 | 245.18 | 6.58% | 1,402,862 |
| May 28, 2026 | 222.35 | 232.67 | 218.97 | 230.25 | 230.05 | 4.15% | 949,327 |
| May 27, 2026 | 228.10 | 228.18 | 214.57 | 221.07 | 220.88 | -1.33% | 1,018,316 |
| May 26, 2026 | 217.33 | 226.99 | 215.21 | 224.06 | 223.86 | 7.80% | 1,164,095 |
| May 22, 2026 | 206.49 | 212.18 | 204.82 | 207.85 | 207.67 | 3.09% | 989,721 |
| May 21, 2026 | 192.74 | 203.04 | 192.74 | 201.62 | 201.44 | 2.40% | 964,635 |
| May 20, 2026 | 189.07 | 197.19 | 186.88 | 196.90 | 196.73 | 6.76% | 924,736 |
| May 19, 2026 | 182.51 | 190.70 | 176.90 | 184.44 | 184.28 | -1.95% | 1,058,170 |
| May 18, 2026 | 199.37 | 199.70 | 180.10 | 188.10 | 187.94 | -3.56% | 1,371,617 |
| May 15, 2026 | 194.51 | 203.00 | 189.00 | 195.05 | 194.88 | -5.21% | 1,201,307 |
| May 14, 2026 | 198.71 | 208.28 | 197.00 | 205.76 | 205.58 | 4.37% | 1,167,456 |
| May 13, 2026 | 198.26 | 199.90 | 188.51 | 197.15 | 196.98 | 2.85% | 1,105,499 |
| May 12, 2026 | 195.00 | 197.66 | 178.14 | 191.68 | 191.51 | -4.49% | 1,991,735 |
| May 11, 2026 | 194.78 | 202.11 | 194.52 | 200.70 | 200.52 | 3.94% | 1,161,840 |
| May 8, 2026 | 180.91 | 193.24 | 180.05 | 193.09 | 192.92 | 10.44% | 1,360,423 |
| May 7, 2026 | 177.28 | 182.13 | 172.10 | 174.84 | 174.69 | -0.68% | 1,306,929 |
| May 6, 2026 | 169.45 | 176.47 | 166.83 | 176.03 | 175.88 | 7.91% | 1,111,314 |