Direxion Daily Technology Bear 3X ETF (TECS)
NYSEARCA: TECS · Real-Time Price · USD
68.29
+3.45 (5.32%)
Aug 24, 2026, 4:00 PM EDT - Market closed
TECS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |