Direxion Daily Technology Bear 3X ETF (TECS)
NYSEARCA: TECS · Real-Time Price · USD
6.16
-0.53 (-7.92%)
At close: Jun 30, 2026, 4:00 PM EDT
6.17
+0.01 (0.16%)
After-hours: Jun 30, 2026, 7:18 PM EDT
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.66 | 6.68 | 6.11 | 6.16 | 6.16 | -7.92% | 10,659,413 |
| Jun 29, 2026 | 6.98 | 7.50 | 6.67 | 6.69 | 6.69 | -7.47% | 10,030,501 |
| Jun 26, 2026 | 7.20 | 7.36 | 6.99 | 7.23 | 7.23 | 6.01% | 12,271,275 |
| Jun 25, 2026 | 6.40 | 7.29 | 6.38 | 6.82 | 6.82 | -2.43% | 12,271,736 |
| Jun 24, 2026 | 6.86 | 7.24 | 6.69 | 6.99 | 6.99 | 1.90% | 9,148,797 |
| Jun 23, 2026 | 6.83 | 6.90 | 6.56 | 6.86 | 6.86 | 12.48% | 12,897,976 |
| Jun 22, 2026 | 6.08 | 6.27 | 5.94 | 6.15 | 6.10 | -1.60% | 10,602,356 |
| Jun 18, 2026 | 6.35 | 6.46 | 6.17 | 6.25 | 6.20 | -8.76% | 10,000,166 |
| Jun 17, 2026 | 6.50 | 6.90 | 6.39 | 6.85 | 6.79 | 1.33% | 15,339,192 |
| Jun 16, 2026 | 6.30 | 6.77 | 6.21 | 6.76 | 6.70 | 8.16% | 9,428,007 |
| Jun 15, 2026 | 6.42 | 6.48 | 6.21 | 6.25 | 6.20 | -11.35% | 10,154,382 |
| Jun 12, 2026 | 7.24 | 7.42 | 6.92 | 7.05 | 6.99 | -2.49% | 7,308,970 |
| Jun 11, 2026 | 7.98 | 8.15 | 7.16 | 7.23 | 7.17 | -11.40% | 13,652,513 |
| Jun 10, 2026 | 7.94 | 8.20 | 7.40 | 8.16 | 8.09 | 7.37% | 12,913,387 |
| Jun 9, 2026 | 6.99 | 8.53 | 6.87 | 7.60 | 7.54 | 5.70% | 18,512,234 |
| Jun 8, 2026 | 7.08 | 7.33 | 6.88 | 7.19 | 7.13 | -6.62% | 19,109,188 |
| Jun 5, 2026 | 6.83 | 7.76 | 6.82 | 7.70 | 7.64 | 20.12% | 24,631,171 |
| Jun 4, 2026 | 6.57 | 6.74 | 6.26 | 6.41 | 6.36 | 4.57% | 13,707,022 |
| Jun 3, 2026 | 5.93 | 6.28 | 5.90 | 6.13 | 6.08 | 2.85% | 12,453,058 |
| Jun 2, 2026 | 6.13 | 6.18 | 5.93 | 5.96 | 5.91 | -3.56% | 10,291,298 |
| Jun 1, 2026 | 6.55 | 6.59 | 6.09 | 6.18 | 6.13 | -7.35% | 16,869,070 |
| May 29, 2026 | 6.86 | 6.87 | 6.60 | 6.67 | 6.61 | -6.71% | 11,481,385 |
| May 28, 2026 | 7.40 | 7.51 | 7.05 | 7.15 | 7.09 | -3.90% | 5,469,274 |
| May 27, 2026 | 7.21 | 7.65 | 7.21 | 7.44 | 7.38 | 1.50% | 12,539,905 |
| May 26, 2026 | 7.60 | 7.68 | 7.24 | 7.33 | 7.27 | -7.91% | 8,069,851 |
| May 22, 2026 | 8.03 | 8.08 | 7.79 | 7.96 | 7.89 | -3.16% | 5,983,596 |
| May 21, 2026 | 8.58 | 8.58 | 8.15 | 8.22 | 8.15 | -2.26% | 7,225,970 |
| May 20, 2026 | 8.81 | 8.90 | 8.40 | 8.41 | 8.34 | -6.76% | 7,130,247 |
| May 19, 2026 | 9.11 | 9.38 | 8.72 | 9.02 | 8.95 | 2.04% | 8,339,985 |
| May 18, 2026 | 8.34 | 9.20 | 8.34 | 8.84 | 8.77 | 3.39% | 7,746,971 |
| May 15, 2026 | 8.58 | 8.78 | 8.23 | 8.55 | 8.48 | 5.30% | 6,341,858 |
| May 14, 2026 | 8.41 | 8.50 | 8.01 | 8.12 | 8.05 | -4.47% | 5,250,069 |
| May 13, 2026 | 8.42 | 8.88 | 8.36 | 8.50 | 8.43 | -2.52% | 5,406,255 |
| May 12, 2026 | 8.59 | 9.30 | 8.49 | 8.72 | 8.65 | 4.31% | 9,113,608 |
| May 11, 2026 | 8.62 | 8.64 | 8.30 | 8.36 | 8.29 | -4.02% | 4,269,928 |
| May 8, 2026 | 9.39 | 9.42 | 8.70 | 8.71 | 8.64 | -10.21% | 3,697,783 |
| May 7, 2026 | 9.60 | 9.85 | 9.31 | 9.70 | 9.62 | 0.52% | 4,462,901 |
| May 6, 2026 | 10.05 | 10.23 | 9.61 | 9.65 | 9.57 | -7.83% | 4,440,840 |
| May 5, 2026 | 10.85 | 10.89 | 10.38 | 10.47 | 10.38 | -6.60% | 4,722,141 |
| May 4, 2026 | 11.09 | 11.44 | 10.95 | 11.21 | 11.12 | -0.27% | 2,382,308 |
| May 1, 2026 | 11.56 | 11.59 | 11.15 | 11.24 | 11.15 | -4.34% | 2,713,969 |
| Apr 30, 2026 | 11.71 | 12.32 | 11.68 | 11.75 | 11.65 | -0.68% | 2,948,402 |
| Apr 29, 2026 | 11.88 | 12.14 | 11.82 | 11.83 | 11.73 | -2.31% | 3,293,103 |
| Apr 28, 2026 | 12.26 | 12.47 | 11.94 | 12.11 | 12.01 | 5.12% | 2,951,577 |
| Apr 27, 2026 | 11.61 | 11.90 | 11.50 | 11.52 | 11.42 | -0.52% | 2,071,155 |
| Apr 24, 2026 | 12.00 | 12.23 | 11.55 | 11.58 | 11.48 | -8.39% | 3,828,435 |
| Apr 23, 2026 | 12.42 | 13.07 | 12.20 | 12.64 | 12.54 | 4.38% | 3,986,072 |
| Apr 22, 2026 | 12.61 | 12.78 | 12.10 | 12.11 | 12.01 | -6.70% | 2,589,857 |
| Apr 21, 2026 | 12.88 | 13.11 | 12.63 | 12.98 | 12.87 | -0.23% | 3,788,619 |
| Apr 20, 2026 | 13.09 | 13.40 | 12.96 | 13.01 | 12.90 | -0.38% | 2,625,966 |