Direxion Daily Technology Bear 3X ETF (TECS)
NYSEARCA: TECS · Real-Time Price · USD
57.94
-1.40 (-2.36%)
At close: Sep 18, 2026, 4:00 PM EDT
57.80
-0.14 (-0.24%)
After-hours: Sep 18, 2026, 8:00 PM EDT
TECS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 58.61 | 59.95 | 57.83 | 57.94 | 57.94 | -2.36% | 334,726 |
| Sep 17, 2026 | 60.19 | 60.76 | 58.94 | 59.34 | 59.34 | -6.84% | 388,315 |
| Sep 16, 2026 | 62.66 | 65.21 | 61.38 | 63.70 | 63.70 | -0.20% | 373,086 |
| Sep 15, 2026 | 63.01 | 64.10 | 62.49 | 63.83 | 63.83 | 0.96% | 268,079 |
| Sep 14, 2026 | 64.47 | 65.32 | 61.98 | 63.22 | 63.22 | 5.38% | 521,165 |
| Sep 11, 2026 | 60.20 | 60.74 | 58.99 | 59.99 | 59.99 | -3.77% | 462,789 |
| Sep 10, 2026 | 62.43 | 62.95 | 61.29 | 62.34 | 62.34 | 4.08% | 461,130 |
| Sep 9, 2026 | 60.21 | 60.45 | 58.91 | 59.90 | 59.90 | -0.06% | 239,046 |
| Sep 8, 2026 | 59.05 | 60.59 | 58.64 | 59.93 | 59.93 | -0.75% | 436,945 |
| Sep 4, 2026 | 60.53 | 61.22 | 59.47 | 60.38 | 60.38 | -1.82% | 323,128 |
| Sep 3, 2026 | 64.10 | 65.17 | 61.18 | 61.50 | 61.50 | -3.95% | 374,716 |
| Sep 2, 2026 | 64.02 | 65.34 | 63.81 | 64.03 | 64.03 | 0.14% | 305,742 |
| Sep 1, 2026 | 63.95 | 64.90 | 62.74 | 63.94 | 63.94 | 4.61% | 437,695 |
| Aug 31, 2026 | 62.04 | 62.27 | 61.02 | 61.12 | 61.12 | -1.24% | 226,395 |
| Aug 28, 2026 | 59.74 | 62.01 | 59.10 | 61.89 | 61.89 | 4.69% | 452,627 |
| Aug 27, 2026 | 61.55 | 62.22 | 58.96 | 59.12 | 59.12 | -9.24% | 437,527 |
| Aug 26, 2026 | 67.50 | 67.50 | 64.67 | 65.14 | 65.14 | -1.82% | 234,117 |
| Aug 25, 2026 | 66.00 | 67.70 | 64.93 | 66.35 | 66.35 | -2.84% | 213,985 |
| Aug 24, 2026 | 66.56 | 69.54 | 66.48 | 68.29 | 68.29 | 5.32% | 293,046 |
| Aug 21, 2026 | 63.56 | 66.29 | 63.54 | 64.84 | 64.84 | -0.26% | 230,554 |
| Aug 20, 2026 | 64.73 | 65.42 | 63.26 | 65.01 | 65.01 | 0.99% | 591,385 |
| Aug 19, 2026 | 61.44 | 65.63 | 61.07 | 64.37 | 64.37 | 3.24% | 372,542 |
| Aug 18, 2026 | 61.64 | 63.54 | 60.64 | 62.35 | 62.35 | 7.46% | 381,098 |
| Aug 17, 2026 | 57.66 | 58.20 | 56.73 | 58.02 | 58.02 | -0.38% | 234,250 |
| Aug 14, 2026 | 57.34 | 58.93 | 57.14 | 58.24 | 58.24 | 1.18% | 221,646 |
| Aug 13, 2026 | 59.03 | 59.18 | 56.64 | 57.56 | 57.56 | -3.03% | 425,328 |
| Aug 12, 2026 | 58.77 | 59.79 | 58.63 | 59.36 | 59.36 | -4.35% | 270,378 |
| Aug 11, 2026 | 60.53 | 63.03 | 60.53 | 62.06 | 62.06 | 0.39% | 326,321 |
| Aug 10, 2026 | 60.31 | 61.85 | 59.40 | 61.82 | 61.82 | 2.66% | 397,931 |
| Aug 7, 2026 | 60.22 | 62.44 | 59.45 | 60.22 | 60.22 | -4.22% | 243,220 |
| Aug 6, 2026 | 64.90 | 66.10 | 61.26 | 62.87 | 62.87 | 1.13% | 345,074 |
| Aug 5, 2026 | 61.01 | 62.34 | 59.56 | 62.17 | 62.17 | 1.83% | 393,120 |
| Aug 4, 2026 | 66.81 | 66.84 | 60.27 | 61.05 | 61.05 | -14.91% | 727,566 |
| Aug 3, 2026 | 77.18 | 78.36 | 70.75 | 71.75 | 71.75 | -4.73% | 311,802 |
| Jul 31, 2026 | 72.78 | 78.64 | 71.10 | 75.31 | 75.31 | 0.41% | 305,917 |
| Jul 30, 2026 | 79.74 | 80.32 | 74.20 | 75.00 | 75.00 | -16.29% | 461,782 |
| Jul 29, 2026 | 83.25 | 89.64 | 80.99 | 89.60 | 89.60 | 7.96% | 500,048 |
| Jul 28, 2026 | 83.14 | 87.63 | 81.41 | 82.99 | 82.99 | 5.76% | 313,208 |
| Jul 27, 2026 | 73.98 | 81.83 | 73.78 | 78.47 | 78.47 | 2.80% | 348,032 |
| Jul 24, 2026 | 74.14 | 77.43 | 72.65 | 76.33 | 76.33 | 4.15% | 284,050 |
| Jul 23, 2026 | 72.89 | 74.50 | 70.99 | 73.29 | 73.29 | 3.24% | 277,828 |
| Jul 22, 2026 | 73.22 | 73.44 | 69.68 | 70.99 | 70.99 | 0.78% | 238,061 |
| Jul 21, 2026 | 72.04 | 73.88 | 70.10 | 70.44 | 70.44 | -8.66% | 426,217 |
| 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 |