Direxion Daily Technology Bear 3X Shares (TECS)
NYSEARCA: TECS · Real-Time Price · USD
4.990
-0.020 (-0.40%)
At close: Oct 18, 2024, 4:00 PM
5.000
+0.010 (0.19%)
After-hours: Oct 18, 2024, 7:59 PM EDT
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 4.95 | 5.02 | 4.93 | 4.99 | 4.99 | -0.40% | 12,924,593 |
| Oct 17, 2024 | 4.85 | 5.02 | 4.85 | 5.01 | 5.01 | -1.18% | 17,807,170 |
| Oct 16, 2024 | 5.07 | 5.24 | 5.05 | 5.07 | 5.07 | -0.59% | 17,765,653 |
| Oct 15, 2024 | 4.78 | 5.17 | 4.75 | 5.10 | 5.10 | 6.25% | 24,123,118 |
| Oct 14, 2024 | 4.90 | 4.90 | 4.76 | 4.80 | 4.80 | -3.61% | 17,215,599 |
| Oct 11, 2024 | 5.06 | 5.07 | 4.95 | 4.98 | 4.98 | -0.60% | 11,615,608 |
| Oct 10, 2024 | 5.11 | 5.14 | 4.97 | 5.01 | 5.01 | 0.40% | 14,466,617 |
| Oct 9, 2024 | 5.15 | 5.21 | 4.97 | 4.99 | 4.99 | -3.48% | 17,855,759 |
| Oct 8, 2024 | 5.37 | 5.40 | 5.14 | 5.17 | 5.17 | -5.48% | 16,883,562 |
| Oct 7, 2024 | 5.42 | 5.51 | 5.33 | 5.47 | 5.47 | 2.24% | 19,614,225 |
| Oct 4, 2024 | 5.33 | 5.54 | 5.31 | 5.35 | 5.35 | -3.43% | 20,704,111 |
| Oct 3, 2024 | 5.65 | 5.66 | 5.41 | 5.54 | 5.54 | -1.07% | 18,809,812 |
| Oct 2, 2024 | 5.73 | 5.83 | 5.52 | 5.60 | 5.60 | -2.27% | 20,414,006 |
| Oct 1, 2024 | 5.39 | 5.82 | 5.38 | 5.73 | 5.73 | 7.30% | 23,693,495 |
| Sep 30, 2024 | 5.45 | 5.53 | 5.33 | 5.34 | 5.34 | -0.74% | 14,534,829 |
| Sep 27, 2024 | 5.21 | 5.44 | 5.21 | 5.38 | 5.38 | 3.07% | 15,229,214 |
| Sep 26, 2024 | 5.10 | 5.40 | 5.10 | 5.22 | 5.22 | -4.04% | 18,553,333 |
| Sep 25, 2024 | 5.52 | 5.53 | 5.36 | 5.44 | 5.44 | -0.91% | 14,472,748 |
| Sep 24, 2024 | 5.54 | 5.71 | 5.44 | 5.49 | 5.49 | -2.66% | 13,121,080 |
| Sep 23, 2024 | 5.63 | 5.70 | 5.61 | 5.64 | 5.58 | -0.35% | 12,799,657 |
| Sep 20, 2024 | 5.64 | 5.80 | 5.57 | 5.66 | 5.60 | 1.62% | 10,125,061 |
| Sep 19, 2024 | 5.60 | 5.68 | 5.44 | 5.57 | 5.51 | -8.54% | 16,551,402 |
| Sep 18, 2024 | 5.90 | 6.11 | 5.76 | 6.09 | 6.03 | 2.87% | 20,462,197 |
| Sep 17, 2024 | 5.71 | 6.02 | 5.69 | 5.92 | 5.86 | 0.51% | 25,224,426 |
| Sep 16, 2024 | 5.95 | 6.05 | 5.83 | 5.89 | 5.83 | 1.38% | 14,052,993 |
| Sep 13, 2024 | 5.90 | 5.96 | 5.78 | 5.81 | 5.75 | -1.53% | 17,137,075 |
| Sep 12, 2024 | 6.06 | 6.19 | 5.83 | 5.90 | 5.84 | -2.80% | 11,901,590 |
| Sep 11, 2024 | 6.67 | 6.99 | 6.01 | 6.07 | 6.01 | -9.94% | 24,012,129 |
| Sep 10, 2024 | 6.89 | 7.11 | 6.71 | 6.74 | 6.67 | -4.13% | 15,004,765 |
| Sep 9, 2024 | 7.14 | 7.33 | 7.02 | 7.03 | 6.96 | -4.87% | 19,191,073 |
| Sep 6, 2024 | 6.88 | 7.50 | 6.84 | 7.39 | 7.32 | 8.04% | 19,519,183 |
| Sep 5, 2024 | 6.97 | 6.99 | 6.61 | 6.84 | 6.77 | 0.44% | 15,056,601 |
| Sep 4, 2024 | 6.98 | 7.04 | 6.59 | 6.81 | 6.74 | 0.74% | 18,732,980 |
| Sep 3, 2024 | 6.14 | 6.87 | 6.13 | 6.76 | 6.69 | 13.80% | 19,437,500 |
| Aug 30, 2024 | 5.99 | 6.19 | 5.87 | 5.94 | 5.88 | -3.88% | 16,746,587 |
| Aug 29, 2024 | 6.01 | 6.23 | 5.76 | 6.18 | 6.12 | 2.83% | 17,015,442 |
| Aug 28, 2024 | 5.81 | 6.16 | 5.77 | 6.01 | 5.95 | 4.34% | 21,878,773 |
| Aug 27, 2024 | 5.97 | 6.07 | 5.73 | 5.76 | 5.70 | -2.04% | 10,820,492 |
| Aug 26, 2024 | 5.65 | 5.96 | 5.61 | 5.88 | 5.82 | 3.89% | 14,574,343 |
| Aug 23, 2024 | 5.79 | 5.89 | 5.58 | 5.66 | 5.60 | -4.55% | 13,547,371 |
| Aug 22, 2024 | 5.47 | 5.98 | 5.43 | 5.93 | 5.87 | 6.85% | 16,430,192 |
| Aug 21, 2024 | 5.64 | 5.70 | 5.49 | 5.55 | 5.49 | -1.60% | 13,219,353 |
| Aug 20, 2024 | 5.62 | 5.75 | 5.53 | 5.64 | 5.58 | 0.89% | 12,970,492 |
| Aug 19, 2024 | 5.89 | 5.99 | 5.59 | 5.59 | 5.53 | -4.93% | 10,633,145 |
| Aug 16, 2024 | 5.99 | 6.05 | 5.84 | 5.88 | 5.82 | -0.17% | 9,775,983 |
| Aug 15, 2024 | 6.21 | 6.24 | 5.88 | 5.89 | 5.83 | -8.54% | 12,108,901 |
| Aug 14, 2024 | 6.44 | 6.71 | 6.34 | 6.44 | 6.38 | -1.53% | 12,821,056 |
| Aug 13, 2024 | 6.98 | 6.98 | 6.54 | 6.54 | 6.47 | -9.04% | 16,188,956 |
| Aug 12, 2024 | 7.35 | 7.43 | 7.04 | 7.19 | 7.12 | -2.84% | 14,506,698 |
| Aug 9, 2024 | 7.55 | 7.64 | 7.25 | 7.40 | 7.33 | -1.20% | 10,966,251 |
| Aug 8, 2024 | 7.97 | 8.33 | 7.40 | 7.49 | 7.42 | -11.05% | 23,187,536 |
| Aug 7, 2024 | 7.46 | 8.44 | 7.32 | 8.42 | 8.34 | 5.12% | 25,482,384 |
| Aug 6, 2024 | 8.04 | 8.31 | 7.50 | 8.01 | 7.93 | -3.61% | 33,245,648 |
| Aug 5, 2024 | 9.06 | 9.15 | 7.93 | 8.31 | 8.23 | 9.49% | 29,240,521 |
| Aug 2, 2024 | 7.58 | 7.95 | 7.38 | 7.59 | 7.51 | 8.58% | 31,890,868 |
| Aug 1, 2024 | 6.35 | 7.19 | 6.12 | 6.99 | 6.92 | 11.13% | 15,879,281 |
| Jul 31, 2024 | 6.50 | 6.68 | 6.20 | 6.29 | 6.23 | -12.52% | 13,950,576 |
| Jul 30, 2024 | 6.63 | 7.34 | 6.59 | 7.19 | 7.12 | 7.63% | 19,457,011 |
| Jul 29, 2024 | 6.45 | 6.75 | 6.35 | 6.68 | 6.61 | 1.21% | 14,676,479 |
| Jul 26, 2024 | 6.58 | 6.77 | 6.43 | 6.60 | 6.53 | -3.65% | 23,237,436 |
| Jul 25, 2024 | 6.65 | 7.13 | 6.35 | 6.85 | 6.78 | 3.63% | 21,575,349 |
| Jul 24, 2024 | 6.12 | 6.67 | 6.07 | 6.61 | 6.54 | 12.03% | 18,057,444 |
| Jul 23, 2024 | 5.89 | 5.92 | 5.73 | 5.90 | 5.84 | 1.37% | 11,236,881 |
| Jul 22, 2024 | 6.01 | 6.09 | 5.80 | 5.82 | 5.76 | -6.88% | 21,529,175 |
| Jul 19, 2024 | 6.08 | 6.30 | 5.96 | 6.25 | 6.19 | 4.87% | 17,653,884 |
| Jul 18, 2024 | 5.76 | 6.20 | 5.76 | 5.96 | 5.90 | - | 17,798,333 |
| Jul 17, 2024 | 5.71 | 5.98 | 5.70 | 5.96 | 5.90 | 11.82% | 15,009,673 |
| Jul 16, 2024 | 5.25 | 5.46 | 5.24 | 5.33 | 5.28 | 0.76% | 10,921,731 |
| Jul 15, 2024 | 5.23 | 5.38 | 5.13 | 5.29 | 5.24 | -0.38% | 14,701,199 |
| Jul 12, 2024 | 5.41 | 5.47 | 5.13 | 5.31 | 5.26 | -2.39% | 13,092,651 |
| Jul 11, 2024 | 5.03 | 5.50 | 5.03 | 5.44 | 5.39 | 7.51% | 22,474,273 |
| Jul 10, 2024 | 5.19 | 5.28 | 5.05 | 5.06 | 5.01 | -4.53% | 10,408,071 |
| Jul 9, 2024 | 5.20 | 5.39 | 5.17 | 5.30 | 5.25 | 0.38% | 13,554,818 |
| Jul 8, 2024 | 5.34 | 5.36 | 5.23 | 5.28 | 5.23 | -2.04% | 10,075,611 |
| Jul 5, 2024 | 5.43 | 5.49 | 5.32 | 5.39 | 5.34 | -0.55% | 8,884,445 |
| Jul 3, 2024 | 5.69 | 5.70 | 5.42 | 5.42 | 5.37 | -4.24% | 7,767,938 |
| Jul 2, 2024 | 5.87 | 5.88 | 5.65 | 5.66 | 5.60 | -1.22% | 8,813,346 |
| Jul 1, 2024 | 5.85 | 6.10 | 5.70 | 5.73 | 5.67 | -2.22% | 15,783,593 |
| Jun 28, 2024 | 5.81 | 5.89 | 5.53 | 5.86 | 5.80 | 0.34% | 14,704,079 |
| Jun 27, 2024 | 5.87 | 5.90 | 5.75 | 5.84 | 5.78 | - | 10,798,163 |
| Jun 26, 2024 | 5.85 | 5.98 | 5.76 | 5.84 | 5.78 | 0.34% | 13,118,034 |
| Jun 25, 2024 | 6.04 | 6.13 | 5.81 | 5.82 | 5.76 | -6.73% | 15,320,238 |
| Jun 24, 2024 | 5.99 | 6.26 | 5.93 | 6.24 | 6.09 | 6.85% | 19,011,995 |
| Jun 21, 2024 | 5.76 | 5.90 | 5.71 | 5.84 | 5.70 | 1.04% | 9,477,251 |
| Jun 20, 2024 | 5.51 | 5.84 | 5.51 | 5.78 | 5.64 | 3.58% | 12,051,111 |
| Jun 18, 2024 | 5.58 | 5.66 | 5.53 | 5.58 | 5.44 | -0.53% | 7,211,521 |
| Jun 17, 2024 | 5.84 | 5.89 | 5.54 | 5.61 | 5.47 | -4.43% | 9,656,942 |
| Jun 14, 2024 | 5.95 | 5.97 | 5.85 | 5.87 | 5.73 | -0.84% | 7,509,428 |
| Jun 13, 2024 | 5.91 | 6.03 | 5.84 | 5.92 | 5.78 | -2.47% | 9,729,345 |
| Jun 12, 2024 | 6.29 | 6.33 | 5.86 | 6.07 | 5.92 | -6.33% | 12,192,673 |
| Jun 11, 2024 | 6.93 | 6.93 | 6.48 | 6.48 | 6.32 | -5.68% | 7,288,474 |
| Jun 10, 2024 | 7.01 | 7.01 | 6.81 | 6.87 | 6.70 | -0.58% | 7,352,397 |
| Jun 7, 2024 | 6.93 | 7.02 | 6.83 | 6.91 | 6.74 | -0.58% | 8,249,657 |
| Jun 6, 2024 | 6.86 | 7.01 | 6.86 | 6.95 | 6.78 | 1.02% | 6,605,777 |
| Jun 5, 2024 | 7.18 | 7.23 | 6.88 | 6.88 | 6.71 | -6.78% | 9,668,075 |
| Jun 4, 2024 | 7.43 | 7.54 | 7.33 | 7.38 | 7.20 | -0.27% | 9,611,628 |
| Jun 3, 2024 | 7.27 | 7.68 | 7.27 | 7.40 | 7.22 | -0.94% | 11,302,865 |
| May 31, 2024 | 7.45 | 7.96 | 7.43 | 7.47 | 7.29 | -0.27% | 13,236,912 |
| May 30, 2024 | 7.24 | 7.55 | 7.20 | 7.49 | 7.31 | 6.85% | 9,103,961 |
| May 29, 2024 | 7.10 | 7.10 | 6.91 | 7.01 | 6.84 | 2.04% | 8,188,927 |