Direxion Daily Technology Bear 3X ETF (TECS)
NYSEARCA: TECS · Real-Time Price · USD
18.69
-0.26 (-1.37%)
At close: Apr 7, 2026, 4:00 PM EDT
16.37
-2.32 (-12.41%)
Pre-market: Apr 8, 2026, 8:07 AM EDT
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 19.23 | 20.04 | 18.67 | 18.69 | 18.69 | -1.37% | 2,595,583 |
| Apr 6, 2026 | 19.06 | 19.39 | 18.74 | 18.95 | 18.95 | -1.66% | 2,704,765 |
| Apr 2, 2026 | 20.98 | 21.29 | 19.24 | 19.27 | 19.27 | -2.23% | 3,792,954 |
| Apr 1, 2026 | 20.02 | 20.23 | 19.19 | 19.71 | 19.71 | -4.51% | 3,616,252 |
| Mar 31, 2026 | 22.74 | 22.80 | 20.46 | 20.64 | 20.64 | -12.65% | 5,226,213 |
| Mar 30, 2026 | 21.67 | 24.04 | 21.54 | 23.63 | 23.63 | 5.68% | 3,400,767 |
| Mar 27, 2026 | 21.57 | 22.53 | 21.36 | 22.36 | 22.36 | 5.92% | 2,710,316 |
| Mar 26, 2026 | 20.02 | 21.14 | 19.84 | 21.11 | 21.11 | 9.43% | 1,529,444 |
| Mar 25, 2026 | 19.07 | 19.50 | 18.77 | 19.29 | 19.29 | -1.33% | 2,249,384 |
| Mar 24, 2026 | 19.56 | 20.09 | 19.23 | 19.55 | 19.55 | 1.19% | 2,923,482 |
| Mar 23, 2026 | 19.06 | 19.66 | 18.33 | 19.32 | 19.19 | -3.98% | 4,614,386 |
| Mar 20, 2026 | 19.11 | 20.54 | 19.02 | 20.12 | 19.98 | 6.79% | 3,374,362 |
| Mar 19, 2026 | 19.87 | 20.08 | 18.55 | 18.84 | 18.71 | -1.00% | 3,566,884 |
| Mar 18, 2026 | 18.49 | 19.05 | 18.20 | 19.03 | 18.90 | 3.42% | 3,049,781 |
| Mar 17, 2026 | 18.41 | 18.64 | 18.10 | 18.40 | 18.28 | -1.71% | 2,169,962 |
| Mar 16, 2026 | 18.72 | 18.81 | 18.15 | 18.72 | 18.59 | -4.20% | 4,168,556 |
| Mar 13, 2026 | 18.86 | 19.66 | 18.34 | 19.54 | 19.41 | 2.41% | 3,186,693 |
| Mar 12, 2026 | 18.52 | 19.15 | 18.36 | 19.08 | 18.95 | 5.59% | 4,412,366 |
| Mar 11, 2026 | 18.04 | 18.44 | 17.63 | 18.07 | 17.95 | -1.53% | 2,335,766 |
| Mar 10, 2026 | 18.36 | 18.63 | 17.70 | 18.35 | 18.23 | 0.16% | 4,426,744 |
| Mar 9, 2026 | 19.93 | 20.15 | 18.15 | 18.32 | 18.20 | -5.37% | 6,044,597 |
| Mar 6, 2026 | 19.13 | 19.56 | 18.37 | 19.36 | 19.23 | 6.26% | 5,026,940 |
| Mar 5, 2026 | 18.62 | 19.02 | 17.79 | 18.22 | 18.10 | -0.76% | 5,359,382 |
| Mar 4, 2026 | 18.94 | 19.10 | 18.02 | 18.36 | 18.24 | -4.87% | 9,439,564 |
| Mar 3, 2026 | 19.83 | 20.32 | 19.00 | 19.30 | 19.17 | 4.16% | 9,162,501 |
| Mar 2, 2026 | 19.51 | 19.69 | 18.33 | 18.53 | 18.41 | -1.54% | 6,944,858 |
| Feb 27, 2026 | 18.94 | 19.12 | 18.43 | 18.82 | 18.69 | 4.96% | 3,260,003 |
| Feb 26, 2026 | 17.20 | 18.56 | 17.20 | 17.93 | 17.81 | 4.24% | 5,271,650 |
| Feb 25, 2026 | 17.88 | 17.90 | 17.08 | 17.20 | 17.08 | -5.70% | 2,196,592 |
| Feb 24, 2026 | 18.70 | 19.10 | 17.99 | 18.24 | 18.12 | -3.90% | 3,504,455 |
| Feb 23, 2026 | 18.34 | 19.21 | 18.16 | 18.98 | 18.85 | 5.09% | 3,947,582 |
| Feb 20, 2026 | 18.80 | 18.80 | 17.73 | 18.06 | 17.94 | -1.42% | 6,454,647 |
| Feb 19, 2026 | 18.35 | 18.66 | 18.12 | 18.32 | 18.20 | 1.66% | 3,914,095 |
| Feb 18, 2026 | 18.39 | 18.68 | 17.55 | 18.02 | 17.90 | -3.12% | 3,205,178 |
| Feb 17, 2026 | 18.95 | 19.57 | 18.20 | 18.60 | 18.47 | 0.27% | 5,358,480 |
| Feb 13, 2026 | 18.55 | 19.20 | 18.01 | 18.55 | 18.43 | -0.75% | 6,227,108 |
| Feb 12, 2026 | 17.14 | 18.77 | 17.01 | 18.69 | 18.56 | 8.10% | 7,723,656 |
| Feb 11, 2026 | 16.73 | 17.89 | 16.64 | 17.29 | 17.17 | -0.92% | 4,001,816 |
| Feb 10, 2026 | 16.97 | 17.50 | 16.87 | 17.45 | 17.33 | 1.69% | 2,719,579 |
| Feb 9, 2026 | 18.17 | 18.45 | 16.89 | 17.16 | 17.04 | -4.72% | 4,108,064 |
| Feb 6, 2026 | 19.39 | 19.67 | 17.93 | 18.01 | 17.89 | -12.02% | 8,268,456 |
| Feb 5, 2026 | 19.77 | 20.69 | 19.26 | 20.47 | 20.33 | 5.46% | 6,294,516 |
| Feb 4, 2026 | 18.34 | 20.16 | 18.29 | 19.41 | 19.28 | 8.44% | 9,148,088 |
| Feb 3, 2026 | 16.55 | 18.55 | 16.55 | 17.90 | 17.78 | 6.80% | 5,427,031 |
| Feb 2, 2026 | 17.43 | 17.43 | 16.46 | 16.76 | 16.65 | -2.73% | 3,615,976 |
| Jan 30, 2026 | 16.56 | 17.57 | 16.33 | 17.23 | 17.11 | 5.97% | 3,781,932 |
| Jan 29, 2026 | 15.99 | 17.39 | 15.95 | 16.26 | 16.15 | 4.70% | 3,773,643 |
| Jan 28, 2026 | 15.62 | 15.73 | 15.31 | 15.53 | 15.43 | -2.33% | 2,373,119 |
| Jan 27, 2026 | 16.15 | 16.23 | 15.70 | 15.90 | 15.79 | -3.99% | 1,646,779 |
| Jan 26, 2026 | 16.81 | 16.97 | 16.35 | 16.56 | 16.45 | -2.13% | 1,104,223 |