Direxion Daily Technology Bear 3X ETF (TECS)
NYSEARCA: TECS · Real-Time Price · USD
77.12
+0.01 (0.01%)
At close: Jul 20, 2026, 4:00 PM EDT
73.27
-3.85 (-4.99%)
Pre-market: Jul 21, 2026, 5:26 AM EDT
TECS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 75.11 | 77.27 | 73.23 | 77.12 | 77.12 | 0.01% | 313,333 |
| Jul 17, 2026 | 80.51 | 82.50 | 74.32 | 77.11 | 77.11 | 3.30% | 526,947 |
| Jul 16, 2026 | 73.01 | 75.82 | 72.56 | 74.65 | 74.65 | 6.95% | 334,682 |
| Jul 15, 2026 | 65.92 | 73.58 | 65.92 | 69.80 | 69.80 | 3.10% | 325,319 |
| Jul 14, 2026 | 67.60 | 70.20 | 66.70 | 67.70 | 67.70 | -3.70% | 1,008,071 |
| Jul 13, 2026 | 68.30 | 71.10 | 67.60 | 70.30 | 70.30 | 7.33% | 1,052,130 |
| Jul 10, 2026 | 67.10 | 68.40 | 65.05 | 65.50 | 65.50 | -0.76% | 1,071,147 |
| Jul 9, 2026 | 66.60 | 68.00 | 64.70 | 66.00 | 66.00 | -6.38% | 901,106 |
| Jul 8, 2026 | 75.40 | 75.65 | 70.25 | 70.50 | 70.50 | -3.82% | 1,164,518 |
| Jul 7, 2026 | 72.70 | 76.40 | 71.50 | 73.30 | 73.30 | 7.48% | 1,096,805 |
| Jul 6, 2026 | 69.50 | 70.05 | 65.70 | 68.20 | 68.20 | -5.15% | 1,004,215 |
| Jul 2, 2026 | 66.50 | 73.71 | 64.50 | 71.90 | 71.90 | 8.45% | 908,181 |
| Jul 1, 2026 | 65.00 | 66.50 | 64.00 | 66.30 | 66.30 | 7.63% | 997,092 |
| Jun 30, 2026 | 66.60 | 66.80 | 61.10 | 61.60 | 61.60 | -7.92% | 1,070,793 |
| Jun 29, 2026 | 69.80 | 74.95 | 66.70 | 66.90 | 66.90 | -7.47% | 1,003,969 |
| Jun 26, 2026 | 72.00 | 73.60 | 69.89 | 72.30 | 72.30 | 6.01% | 1,231,900 |
| Jun 25, 2026 | 64.00 | 72.90 | 63.80 | 68.20 | 68.20 | -2.43% | 1,229,638 |
| Jun 24, 2026 | 68.60 | 72.35 | 66.90 | 69.90 | 69.90 | 1.90% | 919,188 |
| Jun 23, 2026 | 68.30 | 69.00 | 65.60 | 68.60 | 68.60 | 12.48% | 1,289,797 |
| Jun 22, 2026 | 60.80 | 62.65 | 59.35 | 61.50 | 60.99 | -1.60% | 1,060,235 |
| Jun 18, 2026 | 63.50 | 64.60 | 61.70 | 62.50 | 61.98 | -8.76% | 1,000,016 |
| Jun 17, 2026 | 65.00 | 69.00 | 63.90 | 68.50 | 67.93 | 1.33% | 1,533,919 |
| Jun 16, 2026 | 63.00 | 67.70 | 62.10 | 67.60 | 67.04 | 8.16% | 942,800 |
| Jun 15, 2026 | 64.20 | 64.80 | 62.13 | 62.50 | 61.98 | -11.35% | 1,015,438 |
| Jun 12, 2026 | 72.40 | 74.18 | 69.20 | 70.50 | 69.92 | -2.49% | 730,897 |
| Jun 11, 2026 | 79.80 | 81.50 | 71.60 | 72.30 | 71.70 | -11.40% | 1,365,251 |
| Jun 10, 2026 | 79.40 | 81.95 | 74.00 | 81.60 | 80.92 | 7.37% | 1,291,338 |
| Jun 9, 2026 | 69.90 | 85.30 | 68.70 | 76.00 | 75.37 | 5.70% | 1,851,223 |
| Jun 8, 2026 | 70.75 | 73.30 | 68.80 | 71.90 | 71.31 | -6.62% | 1,910,918 |
| Jun 5, 2026 | 68.30 | 77.58 | 68.20 | 77.00 | 76.36 | 20.12% | 2,463,117 |
| Jun 4, 2026 | 65.70 | 67.37 | 62.62 | 64.10 | 63.57 | 4.57% | 1,370,702 |
| Jun 3, 2026 | 59.30 | 62.77 | 59.00 | 61.30 | 60.79 | 2.85% | 1,245,305 |
| Jun 2, 2026 | 61.30 | 61.80 | 59.30 | 59.60 | 59.11 | -3.56% | 1,029,129 |
| Jun 1, 2026 | 65.50 | 65.90 | 60.90 | 61.80 | 61.29 | -7.35% | 1,686,907 |
| May 29, 2026 | 68.60 | 68.70 | 66.00 | 66.70 | 66.15 | -6.71% | 1,148,138 |
| May 28, 2026 | 74.00 | 75.10 | 70.50 | 71.50 | 70.91 | -3.90% | 546,927 |
| May 27, 2026 | 72.10 | 76.50 | 72.10 | 74.40 | 73.78 | 1.50% | 1,253,990 |
| May 26, 2026 | 76.00 | 76.80 | 72.35 | 73.30 | 72.69 | -7.91% | 806,985 |
| May 22, 2026 | 80.30 | 80.80 | 77.90 | 79.60 | 78.94 | -3.16% | 598,359 |
| May 21, 2026 | 85.80 | 85.80 | 81.50 | 82.20 | 81.52 | -2.26% | 722,597 |
| May 20, 2026 | 88.10 | 89.00 | 83.95 | 84.10 | 83.40 | -6.76% | 713,024 |
| May 19, 2026 | 91.10 | 93.80 | 87.20 | 90.20 | 89.45 | 2.04% | 833,998 |
| May 18, 2026 | 83.40 | 91.95 | 83.40 | 88.40 | 87.67 | 3.39% | 774,697 |
| May 15, 2026 | 85.80 | 87.75 | 82.30 | 85.50 | 84.79 | 5.30% | 634,185 |
| May 14, 2026 | 84.10 | 84.95 | 80.10 | 81.20 | 80.53 | -4.47% | 525,006 |
| May 13, 2026 | 84.20 | 88.76 | 83.62 | 85.00 | 84.30 | -2.52% | 540,625 |
| May 12, 2026 | 85.90 | 93.00 | 84.90 | 87.20 | 86.48 | 4.31% | 911,360 |
| May 11, 2026 | 86.20 | 86.40 | 82.95 | 83.60 | 82.91 | -4.02% | 426,992 |
| May 8, 2026 | 93.90 | 94.20 | 87.00 | 87.10 | 86.38 | -10.21% | 369,778 |
| May 7, 2026 | 96.00 | 98.50 | 93.10 | 97.00 | 96.20 | 0.52% | 446,290 |