Skip to main content

Technology Bull 3X Direxion (NY: TECL )

80.14 -0.50 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 35.30 36.39 35.12 36.37 2,381,064 +1.13(+3.20%)
Apr 27, 2023 33.61 35.33 33.39 35.24 2,618,537 +2.05(+6.19%)
Apr 26, 2023 33.49 34.17 32.95 33.19 2,986,659 +1.43(+4.49%)
Apr 25, 2023 33.43 33.63 31.74 31.77 2,212,205 -2.18(-6.43%)
Apr 24, 2023 34.05 34.47 33.18 33.95 1,473,506 -0.45(-1.30%)
Apr 21, 2023 34.36 34.59 33.73 34.40 1,418,112 -0.39(-1.12%)
Apr 20, 2023 34.49 35.81 34.30 34.79 2,215,683 -0.71(-1.99%)
Apr 19, 2023 34.88 35.66 34.69 35.49 1,339,461 -0.32(-0.89%)
Apr 18, 2023 36.30 36.58 35.34 35.81 2,007,955 +0.32(+0.90%)
Apr 17, 2023 35.21 35.72 34.67 35.49 1,529,360 +0.38(+1.08%)
Apr 14, 2023 35.14 35.99 34.19 35.11 2,266,623 -0.64(-1.78%)
Apr 13, 2023 34.24 35.90 34.09 35.75 1,893,932 +1.83(+5.41%)
Apr 12, 2023 35.09 35.44 33.71 33.92 2,267,261 -0.57(-1.65%)
Apr 11, 2023 35.34 35.35 34.31 34.49 1,206,282 -0.99(-2.78%)
Apr 10, 2023 34.57 35.49 33.91 35.47 2,103,679 -0.08(-0.22%)
Apr 06, 2023 34.20 35.68 33.75 35.55 1,666,706 +0.54(+1.54%)
Apr 05, 2023 35.67 35.82 34.22 35.01 2,387,860 -1.27(-3.49%)
Apr 04, 2023 37.06 37.42 35.85 36.28 2,308,848 -0.59(-1.59%)
Apr 03, 2023 36.44 37.02 35.84 36.87 2,847,468 -0.19(-0.51%)
Mar 31, 2023 35.42 37.15 35.27 37.06 2,412,826 +1.51(+4.26%)
Mar 30, 2023 35.31 35.71 34.85 35.54 2,775,053 +1.16(+3.36%)
Mar 29, 2023 33.48 34.61 33.43 34.39 2,308,389 +2.01(+6.22%)
Mar 28, 2023 32.65 32.67 31.48 32.37 1,705,619 -0.48(-1.46%)
Mar 27, 2023 33.77 34.10 32.58 32.85 2,016,195 -0.77(-2.28%)
Mar 24, 2023 33.10 33.65 32.39 33.62 3,091,314 +0.21(+0.63%)
Mar 23, 2023 33.06 34.67 32.46 33.41 3,793,379 +1.57(+4.95%)
Mar 22, 2023 32.82 34.79 31.82 31.83 4,406,421 -0.99(-3.01%)
Mar 21, 2023 32.66 33.00 31.58 32.82 1,950,786 +0.75(+2.35%)
Mar 20, 2023 31.65 32.19 30.90 32.07 2,541,203 +0.22(+0.69%)
Mar 17, 2023 32.25 32.97 31.27 31.85 3,812,440 -0.13(-0.40%)
Mar 16, 2023 29.18 32.10 28.92 31.98 4,093,800 +2.49(+8.43%)
Mar 15, 2023 28.59 29.61 28.07 29.49 6,014,883 +0.04(+0.14%)
Mar 14, 2023 28.68 29.76 28.29 29.45 3,341,102 +1.90(+6.89%)
Mar 13, 2023 26.60 28.71 26.12 27.55 6,396,009 +0.40(+1.46%)
Mar 10, 2023 28.58 28.75 26.81 27.16 6,817,299 -1.52(-5.31%)
Mar 09, 2023 30.28 31.11 28.51 28.68 3,630,445 -1.30(-4.35%)
Mar 08, 2023 29.56 30.09 29.03 29.98 2,575,323 +0.72(+2.45%)
Mar 07, 2023 30.47 30.68 29.03 29.26 3,230,522 -1.16(-3.82%)
Mar 06, 2023 30.53 31.63 30.33 30.43 3,049,406 +0.47(+1.56%)
Mar 03, 2023 28.75 29.98 28.63 29.96 2,313,755 +1.77(+6.28%)
Mar 02, 2023 26.83 28.44 26.82 28.19 2,122,800 +1.00(+3.69%)
Mar 01, 2023 27.81 27.97 26.93 27.19 2,763,589 -0.64(-2.29%)
Feb 28, 2023 27.78 28.61 27.57 27.82 1,887,998 -0.18(-0.64%)
Feb 27, 2023 28.40 28.82 27.86 28.00 2,122,135 +0.43(+1.55%)
Feb 24, 2023 27.76 27.95 27.08 27.57 3,389,661 -1.56(-5.36%)
Feb 23, 2023 29.41 29.46 27.96 29.13 3,789,615 +1.35(+4.87%)
Feb 22, 2023 28.14 28.46 27.38 27.78 2,736,572 -0.15(-0.53%)
Feb 21, 2023 28.92 29.38 27.83 27.93 3,060,020 -2.14(-7.11%)
Feb 17, 2023 30.44 30.67 29.25 30.07 4,317,764 -1.17(-3.76%)
Feb 16, 2023 31.51 32.65 31.18 31.24 3,639,911 -1.74(-5.28%)
Feb 15, 2023 32.06 33.00 31.73 32.98 2,905,072 +0.52(+1.59%)
Feb 14, 2023 31.75 33.10 31.10 32.47 5,480,238 +0.31(+0.96%)
Feb 13, 2023 30.94 32.37 30.87 32.16 3,384,506 +1.58(+5.17%)
Feb 10, 2023 30.40 30.89 29.71 30.58 3,297,625 -0.53(-1.69%)
Feb 09, 2023 32.83 33.17 30.67 31.10 3,536,986 -0.48(-1.51%)
Feb 08, 2023 32.84 33.47 31.37 31.58 4,585,612 -1.19(-3.64%)
Feb 07, 2023 30.58 33.10 30.58 32.77 5,938,227 +2.26(+7.40%)
Feb 06, 2023 30.70 31.31 30.14 30.52 3,216,151 -1.14(-3.61%)
Feb 03, 2023 30.71 33.21 30.64 31.66 6,168,506 -0.82(-2.51%)
Feb 02, 2023 31.54 32.99 31.13 32.48 4,987,596 +2.45(+8.15%)
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.