Direxion Daily Technology Bear 3X ETF (TECS)

TECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	18.49	19.05	18.20	19.03	19.03	3.42%	3,048,761
Mar 17, 2026	18.41	18.64	18.10	18.40	18.40	-1.71%	2,167,057
Mar 16, 2026	18.72	18.81	18.15	18.72	18.72	-4.20%	4,162,664
Mar 13, 2026	18.86	19.66	18.34	19.54	19.54	2.41%	3,174,501
Mar 12, 2026	18.52	19.15	18.36	19.08	19.08	5.59%	4,385,763
Mar 11, 2026	18.04	18.44	17.63	18.07	18.07	-1.53%	2,305,230
Mar 10, 2026	18.36	18.63	17.70	18.35	18.35	0.16%	4,425,024
Mar 9, 2026	19.93	20.15	18.15	18.32	18.32	-5.37%	6,042,017
Mar 6, 2026	19.13	19.56	18.37	19.36	19.36	6.26%	5,024,678
Mar 5, 2026	18.62	19.02	17.79	18.22	18.22	-0.76%	5,349,971
Mar 4, 2026	18.94	19.10	18.02	18.36	18.36	-4.87%	9,426,924
Mar 3, 2026	19.83	20.32	19.00	19.30	19.30	4.16%	9,158,695
Mar 2, 2026	19.51	19.69	18.33	18.53	18.53	-1.54%	6,917,396
Feb 27, 2026	18.94	19.12	18.43	18.82	18.82	4.96%	3,252,426
Feb 26, 2026	17.20	18.56	17.20	17.93	17.93	4.24%	5,221,876
Feb 25, 2026	17.88	17.90	17.08	17.20	17.20	-5.70%	2,169,838
Feb 24, 2026	18.70	19.10	17.99	18.24	18.24	-3.90%	3,481,403
Feb 23, 2026	18.34	19.21	18.16	18.98	18.98	5.09%	3,946,489
Feb 20, 2026	18.80	18.80	17.73	18.06	18.06	-1.42%	6,453,005
Feb 19, 2026	18.35	18.66	18.12	18.32	18.32	1.66%	3,909,505
Feb 18, 2026	18.39	18.68	17.55	18.02	18.02	-3.12%	3,196,388
Feb 17, 2026	18.95	19.57	18.20	18.60	18.60	0.27%	5,340,719
Feb 13, 2026	18.55	19.20	18.01	18.55	18.55	-0.75%	6,224,968
Feb 12, 2026	17.14	18.77	17.01	18.69	18.69	8.10%	7,582,883
Feb 11, 2026	16.73	17.89	16.64	17.29	17.29	-0.92%	3,989,792
Feb 10, 2026	16.97	17.50	16.87	17.45	17.45	1.69%	2,696,620
Feb 9, 2026	18.17	18.45	16.89	17.16	17.16	-4.72%	4,102,520
Feb 6, 2026	19.39	19.67	17.93	18.01	18.01	-12.02%	8,266,638
Feb 5, 2026	19.77	20.69	19.26	20.47	20.47	5.46%	6,221,900
Feb 4, 2026	18.34	20.16	18.29	19.41	19.41	8.44%	9,143,356
Feb 3, 2026	16.55	18.55	16.55	17.90	17.90	6.80%	5,417,561
Feb 2, 2026	17.43	17.43	16.46	16.76	16.76	-2.73%	3,584,735
Jan 30, 2026	16.56	17.57	16.33	17.23	17.23	5.97%	3,772,841
Jan 29, 2026	15.99	17.39	15.95	16.26	16.26	4.70%	3,771,709
Jan 28, 2026	15.62	15.73	15.31	15.53	15.53	-2.33%	2,340,195
Jan 27, 2026	16.15	16.23	15.70	15.90	15.90	-3.99%	1,601,557
Jan 26, 2026	16.81	16.97	16.35	16.56	16.56	-2.13%	1,084,015
Jan 23, 2026	17.09	17.36	16.64	16.92	16.92	-0.12%	1,743,636
Jan 22, 2026	16.67	17.21	16.54	16.94	16.94	-2.19%	2,454,917
Jan 21, 2026	17.73	18.03	16.86	17.32	17.32	-4.10%	4,841,524
Jan 20, 2026	17.70	18.16	17.31	18.06	18.06	7.63%	2,711,677
Jan 16, 2026	16.39	16.98	16.30	16.78	16.78	0.06%	1,395,994
Jan 15, 2026	16.22	16.85	16.05	16.77	16.77	-1.76%	1,959,992
Jan 14, 2026	16.81	17.52	16.66	17.07	17.07	3.71%	3,210,704
Jan 13, 2026	16.35	16.67	16.11	16.46	16.46	0.73%	1,326,980
Jan 12, 2026	16.88	16.88	16.18	16.34	16.34	-1.33%	1,258,223
Jan 9, 2026	17.13	17.31	16.41	16.56	16.56	-3.83%	1,640,543
Jan 8, 2026	16.65	17.46	16.65	17.22	17.22	4.68%	1,264,701
Jan 7, 2026	16.46	16.60	16.16	16.45	16.45	0.37%	2,132,681
Jan 6, 2026	16.88	17.09	16.35	16.39	16.39	-4.04%	1,809,674

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.