Direxion Daily Technology Bull 3X ETF (TECL)
NYSEARCA: TECL · Real-Time Price · USD
231.17
-3.33 (-1.42%)
Sep 28, 2026, 1:12 PM EDT - Market open
TECL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 230.28 | 233.43 | 221.31 | 228.79 | - | -2.43% | 309,228 |
| Sep 25, 2026 | 231.99 | 236.75 | 230.21 | 234.50 | 234.50 | 2.30% | 403,980 |
| Sep 24, 2026 | 223.42 | 230.54 | 221.58 | 229.23 | 229.23 | -0.77% | 331,816 |
| Sep 23, 2026 | 235.71 | 236.01 | 225.98 | 231.00 | 231.00 | -1.61% | 423,392 |
| Sep 22, 2026 | 228.66 | 235.64 | 228.61 | 234.79 | 234.79 | 2.16% | 462,203 |
| Sep 21, 2026 | 219.01 | 230.50 | 216.87 | 229.83 | 229.83 | 8.72% | 643,271 |
| Sep 18, 2026 | 209.18 | 212.08 | 204.63 | 211.40 | 211.40 | 2.19% | 446,989 |
| Sep 17, 2026 | 204.18 | 208.00 | 202.33 | 206.87 | 206.87 | 6.72% | 411,907 |
| Sep 16, 2026 | 196.48 | 200.27 | 188.77 | 193.84 | 193.84 | 0.39% | 597,715 |
| Sep 15, 2026 | 195.73 | 197.11 | 192.19 | 193.08 | 193.08 | -0.47% | 270,314 |
| Sep 14, 2026 | 190.64 | 199.05 | 187.63 | 194.00 | 194.00 | -5.83% | 835,215 |
| Sep 11, 2026 | 205.12 | 209.15 | 203.62 | 206.01 | 206.01 | 3.90% | 350,196 |
| Sep 10, 2026 | 198.78 | 202.69 | 196.26 | 198.28 | 198.28 | -4.31% | 449,863 |
| Sep 9, 2026 | 206.16 | 210.42 | 205.00 | 207.20 | 207.20 | 0.15% | 348,590 |
| Sep 8, 2026 | 209.98 | 211.10 | 204.72 | 206.89 | 206.89 | 0.76% | 510,944 |
| Sep 4, 2026 | 204.95 | 208.30 | 202.50 | 205.32 | 205.32 | 2.00% | 450,307 |
| Sep 3, 2026 | 193.60 | 202.27 | 190.50 | 201.29 | 201.29 | 3.85% | 397,438 |
| Sep 2, 2026 | 193.50 | 194.35 | 189.79 | 193.83 | 193.83 | -0.11% | 323,031 |
| Sep 1, 2026 | 194.20 | 198.00 | 191.00 | 194.05 | 194.05 | -4.61% | 434,398 |
| Aug 31, 2026 | 200.85 | 203.86 | 199.54 | 203.43 | 203.43 | 1.30% | 269,340 |
| 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 |