Technology Bull 3X Direxion (NY: TECL )

78.39 +1.16 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 79.30 80.75 78.17 78.39 1,811,312 +1.16(+1.50%)
Mar 15, 2024 77.09 78.47 76.29 77.23 2,314,288 -3.74(-4.62%)
Mar 14, 2024 81.93 82.81 79.46 80.97 3,049,382 +0.09(+0.11%)
Mar 13, 2024 83.00 83.05 79.96 80.88 2,105,563 -2.76(-3.30%)
Mar 12, 2024 81.15 83.75 78.88 83.64 2,486,044 +4.72(+5.98%)
Mar 11, 2024 78.40 79.42 77.15 78.92 1,353,330 -0.61(-0.77%)
Mar 08, 2024 83.81 85.53 79.40 79.53 2,332,974 -3.76(-4.51%)
Mar 07, 2024 81.60 84.11 80.46 83.29 1,664,161 +3.71(+4.66%)
Mar 06, 2024 80.22 81.44 78.10 79.58 2,319,674 +1.72(+2.21%)
Mar 05, 2024 81.52 81.69 76.25 77.86 3,054,964 -6.23(-7.41%)
Mar 04, 2024 83.83 85.50 83.16 84.09 2,107,848 -0.01(-0.01%)
Mar 01, 2024 80.21 84.43 80.21 84.10 2,078,116 +4.23(+5.30%)
Feb 29, 2024 78.44 80.28 77.16 79.87 2,344,959 +2.59(+3.35%)
Feb 28, 2024 77.48 77.88 76.42 77.28 1,009,558 -1.15(-1.47%)
Feb 27, 2024 78.78 78.79 76.65 78.43 1,557,798 +0.19(+0.24%)
Feb 26, 2024 78.96 79.61 77.96 78.24 1,337,956 +0.29(+0.37%)
Feb 23, 2024 80.21 80.72 77.25 77.95 1,708,680 -0.61(-0.78%)
Feb 22, 2024 77.20 79.22 76.67 78.56 2,177,639 +6.97(+9.74%)
Feb 21, 2024 70.86 71.60 69.28 71.59 2,706,315 -1.47(-2.01%)
Feb 20, 2024 74.02 74.80 70.83 73.06 1,893,398 -2.32(-3.08%)
Feb 16, 2024 78.00 78.61 75.07 75.38 2,153,067 -2.13(-2.75%)
Feb 15, 2024 78.36 78.56 76.30 77.51 1,919,663 -0.61(-0.78%)
Feb 14, 2024 77.45 78.32 75.88 78.12 1,886,149 +2.29(+3.02%)
Feb 13, 2024 74.66 77.38 73.97 75.83 2,819,833 -4.05(-5.07%)
Feb 12, 2024 81.80 82.49 79.55 79.88 1,655,715 -1.97(-2.41%)
Feb 09, 2024 79.50 82.10 79.33 81.85 2,653,286 +3.16(+4.02%)
Feb 08, 2024 78.31 79.30 78.07 78.69 1,365,326 +0.68(+0.87%)
Feb 07, 2024 76.50 78.06 75.68 78.01 2,185,063 +3.02(+4.03%)
Feb 06, 2024 76.30 76.73 73.60 74.99 1,469,015 -1.14(-1.50%)
Feb 05, 2024 76.46 76.77 73.99 76.13 2,285,084 +0.55(+0.73%)
Feb 02, 2024 71.88 76.33 71.74 75.58 2,359,019 +2.09(+2.84%)
Feb 01, 2024 71.46 73.67 71.42 73.49 2,727,915 +2.72(+3.84%)
Jan 31, 2024 73.33 74.31 70.73 70.77 3,972,741 -4.83(-6.39%)
Jan 30, 2024 77.28 77.74 74.84 75.60 2,040,515 -1.86(-2.40%)
Jan 29, 2024 75.71 77.56 75.26 77.46 1,829,375 +2.08(+2.76%)
Jan 26, 2024 76.47 77.55 74.94 75.38 2,554,884 -2.80(-3.58%)
Jan 25, 2024 79.57 80.53 77.15 78.18 2,880,611 +0.89(+1.15%)
Jan 24, 2024 77.29 79.60 76.65 77.29 2,847,945 +1.54(+2.03%)
Jan 23, 2024 75.02 75.89 73.77 75.75 1,759,748 +0.94(+1.26%)
Jan 22, 2024 75.08 76.23 74.03 74.81 2,387,595 +0.90(+1.22%)
Jan 19, 2024 70.61 73.96 70.04 73.91 3,668,909 +4.68(+6.76%)
Jan 18, 2024 67.75 69.35 67.09 69.23 3,545,898 +3.93(+6.02%)
Jan 17, 2024 64.76 65.51 63.14 65.30 2,383,258 -1.00(-1.51%)
Jan 16, 2024 65.45 67.09 64.40 66.30 2,496,107 +0.47(+0.71%)
Jan 12, 2024 65.57 66.25 64.83 65.83 1,610,823 +0.61(+0.94%)
Jan 11, 2024 65.22 66.17 62.54 65.22 2,495,214 +0.87(+1.35%)
Jan 10, 2024 62.93 64.75 62.42 64.35 3,004,447 +1.60(+2.55%)
Jan 09, 2024 61.00 63.26 60.60 62.75 2,323,600 +0.23(+0.37%)
Jan 08, 2024 58.93 62.56 58.88 62.52 3,363,563 +4.37(+7.52%)
Jan 05, 2024 58.24 59.60 57.45 58.15 2,976,964 -0.01(-0.02%)
Jan 04, 2024 58.45 59.63 58.02 58.16 2,647,315 -1.31(-2.20%)
Jan 03, 2024 59.91 60.72 59.23 59.47 3,743,233 -2.12(-3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.