Technology Bear -3X Direxion (NY: TECS )

5.940 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.990 6.185 5.870 5.940 16,746,592 -0.24(-3.88%)
Aug 29, 2024 6.010 6.230 5.760 6.180 17,004,560 +0.17(+2.83%)
Aug 28, 2024 5.810 6.160 5.770 6.010 21,843,654 +0.25(+4.34%)
Aug 27, 2024 5.970 6.070 5.730 5.760 10,820,250 -0.12(-2.04%)
Aug 26, 2024 5.650 5.960 5.611 5.880 14,572,161 +0.22(+3.89%)
Aug 23, 2024 5.790 5.890 5.580 5.660 13,547,373 -0.27(-4.55%)
Aug 22, 2024 5.470 5.980 5.430 5.930 16,426,806 +0.38(+6.85%)
Aug 21, 2024 5.640 5.696 5.490 5.550 13,217,029 -0.09(-1.60%)
Aug 20, 2024 5.620 5.750 5.530 5.640 12,968,625 +0.05(+0.89%)
Aug 19, 2024 5.890 5.990 5.590 5.590 10,627,833 -0.29(-4.93%)
Aug 16, 2024 5.990 6.045 5.840 5.880 9,775,986 -0.01(-0.17%)
Aug 15, 2024 6.210 6.235 5.875 5.890 12,103,464 -0.55(-8.54%)
Aug 14, 2024 6.440 6.710 6.342 6.440 12,820,934 -0.10(-1.53%)
Aug 13, 2024 6.980 6.980 6.540 6.540 16,186,228 -0.65(-9.04%)
Aug 12, 2024 7.350 7.430 7.035 7.190 14,505,688 -0.21(-2.84%)
Aug 09, 2024 7.550 7.640 7.254 7.400 10,966,254 -0.09(-1.20%)
Aug 08, 2024 7.970 8.330 7.401 7.490 23,181,940 -0.93(-11.05%)
Aug 07, 2024 7.460 8.440 7.320 8.420 25,470,540 +0.41(+5.12%)
Aug 06, 2024 8.040 8.310 7.500 8.010 33,233,594 -0.30(-3.61%)
Aug 05, 2024 9.060 9.152 7.930 8.310 29,209,360 +0.72(+9.49%)
Aug 02, 2024 7.580 7.945 7.380 7.590 31,890,870 +0.60(+8.58%)
Aug 01, 2024 6.350 7.190 6.120 6.990 15,874,670 +0.70(+11.13%)
Jul 31, 2024 6.500 6.680 6.200 6.290 13,936,895 -0.90(-12.52%)
Jul 30, 2024 6.630 7.341 6.590 7.190 19,412,420 +0.51(+7.63%)
Jul 29, 2024 6.450 6.745 6.350 6.680 14,670,452 +0.08(+1.21%)
Jul 26, 2024 6.580 6.770 6.425 6.600 23,237,456 -0.25(-3.65%)
Jul 25, 2024 6.650 7.130 6.350 6.850 21,574,876 +0.24(+3.63%)
Jul 24, 2024 6.120 6.665 6.070 6.610 18,039,596 +0.71(+12.03%)
Jul 23, 2024 5.890 5.915 5.731 5.900 11,209,052 +0.08(+1.37%)
Jul 22, 2024 6.010 6.090 5.795 5.820 21,519,348 -0.43(-6.88%)
Jul 19, 2024 6.080 6.300 5.960 6.250 17,653,888 +0.29(+4.87%)
Jul 18, 2024 5.760 6.200 5.760 5.960 17,796,548 +0.00(+0.00%)
Jul 17, 2024 5.710 5.975 5.695 5.960 15,001,953 +0.63(+11.82%)
Jul 16, 2024 5.250 5.460 5.240 5.330 10,921,681 +0.04(+0.76%)
Jul 15, 2024 5.230 5.380 5.125 5.290 14,701,107 -0.02(-0.38%)
Jul 12, 2024 5.410 5.465 5.132 5.310 13,092,651 -0.13(-2.39%)
Jul 11, 2024 5.030 5.498 5.030 5.440 22,467,720 +0.38(+7.51%)
Jul 10, 2024 5.190 5.275 5.050 5.060 10,406,341 -0.24(-4.53%)
Jul 09, 2024 5.200 5.390 5.165 5.300 13,554,721 +0.02(+0.38%)
Jul 08, 2024 5.340 5.361 5.230 5.280 10,075,297 -0.11(-2.04%)
Jul 05, 2024 5.430 5.485 5.315 5.390 8,884,447 -0.03(-0.55%)
Jul 03, 2024 5.690 5.700 5.415 5.420 7,767,942 -0.24(-4.24%)
Jul 02, 2024 5.870 5.880 5.650 5.660 8,812,324 -0.07(-1.22%)
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.