Skip to main content

Technology Bull 3X Direxion (NY: TECL )

80.14 -0.50 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 26.95 28.09 26.88 28.07 2,725,287 +1.11(+4.13%)
Jan 30, 2023 27.62 27.96 26.88 26.96 2,892,311 -1.60(-5.61%)
Jan 27, 2023 27.65 29.17 27.65 28.56 3,454,380 +0.33(+1.16%)
Jan 26, 2023 27.86 28.28 26.92 28.23 4,447,650 +1.29(+4.80%)
Jan 25, 2023 25.80 27.18 25.04 26.94 4,465,576 -0.22(-0.81%)
Jan 24, 2023 26.82 27.47 26.62 27.16 3,025,834 -0.04(-0.15%)
Jan 23, 2023 25.79 27.65 25.59 27.20 5,305,106 +1.73(+6.79%)
Jan 20, 2023 23.95 25.51 23.67 25.46 3,115,906 +1.85(+7.83%)
Jan 19, 2023 23.84 24.26 23.31 23.62 2,733,977 -0.85(-3.46%)
Jan 18, 2023 25.90 26.27 24.39 24.46 4,522,289 -0.96(-3.79%)
Jan 17, 2023 25.04 25.87 24.89 25.43 2,308,640 +0.33(+1.31%)
Jan 13, 2023 24.23 25.21 24.00 25.10 2,689,000 +0.20(+0.80%)
Jan 12, 2023 24.52 25.25 23.60 24.90 5,081,685 +0.55(+2.25%)
Jan 11, 2023 23.44 24.38 23.18 24.35 3,185,667 +1.19(+5.15%)
Jan 10, 2023 22.57 23.29 22.22 23.16 2,653,529 +0.42(+1.84%)
Jan 09, 2023 22.58 23.99 22.54 22.74 4,309,419 +0.75(+3.39%)
Jan 06, 2023 20.82 22.29 20.04 21.99 4,353,774 +1.74(+8.59%)
Jan 05, 2023 21.14 21.21 20.14 20.25 3,078,665 -1.27(-5.91%)
Jan 04, 2023 21.69 21.92 20.80 21.53 3,207,407 +0.17(+0.79%)
Jan 03, 2023 22.64 23.14 20.88 21.36 3,821,198 -0.62(-2.81%)
Dec 30, 2022 21.35 22.01 20.98 21.97 3,257,968 -0.10(-0.45%)
Dec 29, 2022 21.05 22.30 21.05 22.07 3,370,555 +1.56(+7.61%)
Dec 28, 2022 21.44 21.98 20.42 20.51 3,333,290 -1.05(-4.89%)
Dec 27, 2022 22.07 22.08 21.16 21.57 2,813,498 -0.65(-2.91%)
Dec 23, 2022 21.72 22.24 21.15 22.21 2,472,629 +0.04(+0.18%)
Dec 22, 2022 23.04 23.12 20.96 22.17 5,548,448 -1.80(-7.51%)
Dec 21, 2022 23.13 24.28 22.97 23.97 4,502,756 +1.14(+5.01%)
Dec 20, 2022 22.35 23.19 22.04 22.83 3,462,293 +0.08(+0.35%)
Dec 19, 2022 23.80 23.88 22.27 22.75 3,399,955 -0.96(-4.06%)
Dec 16, 2022 24.41 24.85 23.33 23.71 3,867,913 -1.01(-4.09%)
Dec 15, 2022 26.45 26.76 24.41 24.73 4,119,792 -3.11(-11.16%)
Dec 14, 2022 28.44 29.47 26.83 27.83 8,125,895 -0.69(-2.43%)
Dec 13, 2022 30.58 31.02 27.71 28.53 7,994,689 +0.96(+3.49%)
Dec 12, 2022 26.09 27.57 26.00 27.56 3,319,849 +1.69(+6.52%)
Dec 09, 2022 26.02 26.99 25.60 25.88 3,367,126 -0.53(-1.99%)
Dec 08, 2022 25.68 26.63 25.13 26.40 4,538,924 +1.20(+4.76%)
Dec 07, 2022 25.22 25.76 24.63 25.20 4,292,385 -0.39(-1.51%)
Dec 06, 2022 27.29 27.36 25.04 25.59 3,489,093 -1.77(-6.46%)
Dec 05, 2022 28.12 28.59 26.78 27.36 2,502,856 -1.45(-5.03%)
Dec 02, 2022 27.68 29.06 27.47 28.80 3,566,156 -0.52(-1.76%)
Dec 01, 2022 29.27 29.72 28.22 29.32 4,549,980 +0.12(+0.41%)
Nov 30, 2022 25.41 29.20 25.28 29.20 6,104,826 +3.79(+14.92%)
Nov 29, 2022 26.11 26.28 25.06 25.41 2,545,977 -0.75(-2.88%)
Nov 28, 2022 27.07 27.54 25.84 26.16 2,222,195 -1.83(-6.52%)
Nov 25, 2022 28.10 28.23 27.71 27.99 1,106,779 -0.50(-1.74%)
Nov 23, 2022 27.64 28.72 27.48 28.49 3,077,957 +0.72(+2.61%)
Nov 22, 2022 26.58 27.80 26.01 27.76 2,161,806 +1.51(+5.74%)
Nov 21, 2022 26.72 26.98 26.08 26.25 2,094,020 -0.90(-3.32%)
Nov 18, 2022 27.95 27.98 26.44 27.16 2,988,135 +0.12(+0.44%)
Nov 17, 2022 25.68 27.42 25.61 27.04 4,119,097 +0.10(+0.37%)
Nov 16, 2022 27.55 27.72 26.61 26.94 4,260,630 -1.15(-4.10%)
Nov 15, 2022 29.12 29.32 27.29 28.09 6,125,464 +0.94(+3.47%)
Nov 14, 2022 27.25 28.16 26.75 27.15 5,014,654 -0.73(-2.63%)
Nov 11, 2022 26.39 28.13 26.05 27.88 6,000,171 +1.28(+4.81%)
Nov 10, 2022 24.45 26.60 24.09 26.60 8,032,169 +5.31(+24.93%)
Nov 09, 2022 22.49 22.49 21.19 21.29 4,753,307 -1.77(-7.66%)
Nov 08, 2022 23.05 23.92 22.10 23.06 5,617,948 +0.61(+2.70%)
Nov 07, 2022 21.55 22.56 21.04 22.45 3,694,345 +1.08(+5.06%)
Nov 04, 2022 21.47 21.72 19.97 21.37 8,279,842 +1.07(+5.28%)
Nov 03, 2022 21.40 21.44 20.25 20.30 4,489,760 -1.97(-8.86%)
Nov 02, 2022 24.81 22.25 22.27 6,320,322 -2.58(-10.38%)
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.