Skip to main content

Technology Bull 3X Direxion (NY: TECL )

80.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.22 16.22 15.48 15.83 5,493,898 -0.23(-1.45%)
Apr 29, 2020 15.13 16.22 15.06 16.06 7,471,637 +1.76(+12.29%)
Apr 28, 2020 15.42 15.46 14.23 14.30 6,521,423 -0.61(-4.12%)
Apr 27, 2020 14.92 15.04 14.63 14.91 5,346,496 +0.43(+3.00%)
Apr 24, 2020 13.84 14.52 13.57 14.48 5,305,457 +0.82(+6.03%)
Apr 23, 2020 14.07 14.51 13.63 13.66 7,656,886 -0.28(-2.04%)
Apr 22, 2020 13.45 14.13 13.28 13.94 6,234,436 +1.44(+11.54%)
Apr 21, 2020 13.67 13.80 12.27 12.50 10,298,707 -1.78(-12.49%)
Apr 20, 2020 14.48 14.99 14.26 14.28 7,034,199 -0.77(-5.09%)
Apr 17, 2020 15.24 15.24 14.41 15.05 8,243,333 +0.61(+4.19%)
Apr 16, 2020 14.51 14.56 13.76 14.44 10,351,610 +0.45(+3.23%)
Apr 15, 2020 14.03 14.28 13.62 13.99 8,894,291 -0.96(-6.41%)
Apr 14, 2020 14.25 15.02 13.99 14.95 9,663,628 +1.66(+12.49%)
Apr 13, 2020 13.05 13.31 12.44 13.29 7,048,136 +0.11(+0.86%)
Apr 09, 2020 13.72 13.85 12.89 13.18 9,994,876 +0.01(+0.11%)
Apr 08, 2020 12.71 13.31 12.33 13.16 8,690,033 +0.94(+7.69%)
Apr 07, 2020 13.97 13.97 12.13 12.22 14,136,223 -0.29(-2.30%)
Apr 06, 2020 11.25 12.74 11.09 12.51 11,740,188 +2.55(+25.57%)
Apr 03, 2020 10.33 10.67 9.609 9.964 6,704,252 -0.51(-4.87%)
Apr 02, 2020 9.690 10.51 9.572 10.47 9,130,846 +0.67(+6.83%)
Apr 01, 2020 10.33 10.95 9.550 9.804 9,761,778 -1.63(-14.26%)
Mar 31, 2020 12.03 12.68 11.24 11.43 13,461,010 -0.65(-5.40%)
Mar 30, 2020 11.17 12.17 11.07 12.09 9,064,190 +1.30(+12.01%)
Mar 27, 2020 11.33 11.95 10.72 10.79 10,679,025 -1.62(-13.04%)
Mar 26, 2020 10.94 12.52 10.84 12.41 13,533,806 +1.94(+18.56%)
Mar 25, 2020 10.97 11.97 9.890 10.47 15,487,982 -0.06(-0.56%)
Mar 24, 2020 9.651 10.58 9.455 10.53 14,384,418 +2.37(+29.02%)
Mar 23, 2020 8.409 8.712 7.277 8.158 14,650,951 -0.20(-2.42%)
Mar 20, 2020 10.31 10.46 8.231 8.361 11,924,771 -1.18(-12.33%)
Mar 19, 2020 9.292 10.57 8.636 9.537 11,586,246 -0.12(-1.28%)
Mar 18, 2020 8.790 10.06 7.771 9.661 15,027,240 -1.01(-9.50%)
Mar 17, 2020 9.835 11.14 8.734 10.67 14,703,397 +0.84(+8.54%)
Mar 16, 2020 10.11 12.66 9.814 9.835 16,783,910 -5.57(-36.16%)
Mar 13, 2020 13.62 15.41 11.78 15.41 13,320,733 +4.04(+35.51%)
Mar 12, 2020 12.61 15.16 11.35 11.37 17,554,684 -4.74(-29.43%)
Mar 11, 2020 17.17 17.57 15.31 16.11 8,485,194 -2.58(-13.79%)
Mar 10, 2020 17.80 18.73 15.90 18.69 11,283,118 +2.98(+18.99%)
Mar 09, 2020 15.50 18.10 15.31 15.70 11,155,872 -4.52(-22.36%)
Mar 06, 2020 19.46 20.58 18.49 20.22 8,537,782 -1.33(-6.15%)
Mar 05, 2020 21.89 23.29 21.15 21.55 7,601,142 -2.32(-9.74%)
Mar 04, 2020 22.54 23.89 21.63 23.88 6,074,439 +2.81(+13.34%)
Mar 03, 2020 24.31 24.78 20.42 21.07 17,213,070 -2.81(-11.75%)
Mar 02, 2020 21.45 23.87 20.34 23.87 17,073,790 +3.50(+17.17%)
Feb 28, 2020 17.49 20.90 17.47 20.37 15,308,704 +0.54(+2.70%)
Feb 27, 2020 21.23 22.83 19.84 19.84 12,792,397 -3.85(-16.24%)
Feb 26, 2020 23.67 25.26 23.22 23.69 11,914,714 +0.24(+1.00%)
Feb 25, 2020 26.61 26.88 23.16 23.45 10,520,801 -2.45(-9.47%)
Feb 24, 2020 25.20 27.15 24.61 25.90 10,064,220 -3.73(-12.57%)
Feb 21, 2020 31.25 31.34 29.03 29.63 8,365,579 -1.78(-5.66%)
Feb 20, 2020 32.58 32.79 30.43 31.40 5,989,143 -1.35(-4.13%)
Feb 19, 2020 32.30 32.93 32.19 32.76 3,217,589 +1.04(+3.27%)
Feb 18, 2020 31.27 31.85 31.15 31.72 4,363,531 -0.32(-1.00%)
Feb 14, 2020 31.84 32.17 31.50 32.04 2,650,288 +0.41(+1.29%)
Feb 13, 2020 31.14 32.12 31.00 31.64 3,616,039 -0.24(-0.74%)
Feb 12, 2020 31.52 31.90 31.00 31.87 3,162,851 +0.97(+3.13%)
Feb 11, 2020 31.97 32.04 30.59 30.91 5,725,510 -0.31(-0.98%)
Feb 10, 2020 29.49 31.21 29.44 31.21 3,972,315 +1.18(+3.92%)
Feb 07, 2020 30.40 30.76 29.81 30.03 4,252,078 -0.81(-2.64%)
Feb 06, 2020 30.40 30.86 30.01 30.85 5,187,128 +0.78(+2.59%)
Feb 05, 2020 31.04 31.06 29.40 30.07 8,594,466 +0.51(+1.74%)
Feb 04, 2020 28.72 29.68 28.59 29.55 6,781,947 +2.20(+8.03%)
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.