Skip to main content

Technology Bull 3X Direxion (NY: TECL )

80.14 -0.50 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 43.83 44.52 42.57 42.98 5,279,641 +0.38(+0.89%)
Sep 28, 2023 41.06 43.39 40.54 42.60 3,466,268 +0.85(+2.03%)
Sep 27, 2023 42.06 42.40 40.51 41.75 2,730,110 +0.18(+0.43%)
Sep 26, 2023 43.10 43.13 41.12 41.57 2,856,803 -2.42(-5.51%)
Sep 25, 2023 43.09 44.02 43.13 44.00 1,480,113 +0.47(+1.08%)
Sep 22, 2023 43.89 44.74 43.25 43.53 2,279,005 +0.24(+0.55%)
Sep 21, 2023 43.88 44.90 43.23 43.29 3,497,626 -2.11(-4.66%)
Sep 20, 2023 48.02 48.22 45.35 45.40 3,000,619 -2.30(-4.83%)
Sep 19, 2023 47.07 48.03 46.36 47.71 2,101,018 -0.04(-0.08%)
Sep 18, 2023 46.62 48.23 46.62 47.75 1,670,350 +0.61(+1.29%)
Sep 15, 2023 49.53 49.53 46.71 47.14 2,842,390 -2.89(-5.78%)
Sep 14, 2023 49.83 50.38 48.94 50.03 2,140,666 +1.01(+2.05%)
Sep 13, 2023 48.81 49.77 48.17 49.03 1,592,988 +0.44(+0.90%)
Sep 12, 2023 50.17 50.69 48.37 48.59 2,677,488 -2.85(-5.55%)
Sep 11, 2023 51.98 52.14 50.14 51.44 1,663,328 +0.74(+1.46%)
Sep 08, 2023 50.45 51.66 50.30 50.70 1,786,912 +0.32(+0.63%)
Sep 07, 2023 50.19 50.72 49.20 50.38 2,025,814 -2.36(-4.48%)
Sep 06, 2023 53.99 54.24 51.75 52.75 2,592,432 -1.73(-3.17%)
Sep 05, 2023 53.43 54.99 52.98 54.47 2,249,584 +0.59(+1.09%)
Sep 01, 2023 54.63 54.69 53.13 53.88 1,866,487 +0.46(+0.86%)
Aug 31, 2023 53.03 54.10 52.92 53.42 1,791,635 +0.69(+1.30%)
Aug 30, 2023 51.50 52.93 51.09 52.74 2,092,453 +1.19(+2.30%)
Aug 29, 2023 48.20 51.75 48.11 51.55 2,998,992 +2.87(+5.90%)
Aug 28, 2023 48.53 48.99 47.57 48.68 2,688,010 +1.09(+2.28%)
Aug 25, 2023 46.62 48.33 45.46 47.59 3,953,003 +1.45(+3.13%)
Aug 24, 2023 51.52 51.52 46.08 46.14 3,914,506 -3.51(-7.07%)
Aug 23, 2023 47.37 50.08 47.30 49.65 3,050,835 +2.53(+5.38%)
Aug 22, 2023 48.62 48.66 46.82 47.12 3,556,936 -0.20(-0.42%)
Aug 21, 2023 45.46 47.59 45.34 47.32 2,900,042 +2.58(+5.77%)
Aug 18, 2023 43.16 45.30 43.12 44.74 3,290,357 +0.12(+0.27%)
Aug 17, 2023 46.43 46.78 44.40 44.62 3,049,828 -1.37(-2.97%)
Aug 16, 2023 47.10 47.82 45.94 45.98 2,659,357 -1.33(-2.80%)
Aug 15, 2023 48.25 48.86 46.99 47.31 1,984,233 -1.50(-3.07%)
Aug 14, 2023 46.38 48.82 46.07 48.81 1,950,837 +2.20(+4.73%)
Aug 11, 2023 46.66 47.42 46.09 46.60 2,738,826 -1.11(-2.32%)
Aug 10, 2023 48.81 50.00 46.99 47.71 4,533,133 +0.04(+0.08%)
Aug 09, 2023 49.84 49.84 47.20 47.67 2,810,530 -1.96(-3.94%)
Aug 08, 2023 49.68 49.87 48.11 49.62 3,374,481 -1.21(-2.37%)
Aug 07, 2023 50.94 51.57 49.72 50.83 1,948,368 +0.41(+0.81%)
Aug 04, 2023 51.99 53.00 50.18 50.42 2,752,917 -2.23(-4.24%)
Aug 03, 2023 52.03 53.55 51.89 52.66 2,024,481 -0.64(-1.20%)
Aug 02, 2023 56.02 56.08 52.71 53.29 3,330,733 -4.31(-7.48%)
Aug 01, 2023 56.84 57.96 56.31 57.60 948,795 +0.29(+0.50%)
Jul 31, 2023 57.06 57.53 56.37 57.31 1,057,630 +0.36(+0.63%)
Jul 28, 2023 56.22 57.46 55.91 56.96 1,249,287 +2.19(+4.01%)
Jul 27, 2023 57.38 58.00 54.02 54.76 1,832,943 -0.52(-0.94%)
Jul 26, 2023 55.57 56.18 54.09 55.28 1,855,435 -2.31(-4.02%)
Jul 25, 2023 56.12 58.17 56.12 57.59 1,431,923 +1.84(+3.29%)
Jul 24, 2023 56.16 56.56 55.10 55.76 1,137,351 +0.35(+0.63%)
Jul 21, 2023 56.66 57.42 55.28 55.41 1,519,225 -0.15(-0.27%)
Jul 20, 2023 57.83 58.74 55.04 55.56 2,563,018 -3.60(-6.09%)
Jul 19, 2023 60.25 60.81 58.51 59.16 2,123,888 -0.47(-0.79%)
Jul 18, 2023 57.27 60.47 56.36 59.63 2,253,214 +1.95(+3.37%)
Jul 17, 2023 55.83 58.15 55.69 57.68 1,643,526 +2.15(+3.88%)
Jul 14, 2023 56.23 57.54 55.07 55.53 1,844,351 -0.32(-0.57%)
Jul 13, 2023 54.75 56.17 54.54 55.85 1,543,211 +2.06(+3.84%)
Jul 12, 2023 53.50 54.52 52.72 53.78 2,234,949 +1.75(+3.35%)
Jul 11, 2023 52.05 52.19 50.49 52.04 1,115,157 +0.34(+0.66%)
Jul 10, 2023 50.75 51.71 50.16 51.70 1,054,590 +0.42(+0.82%)
Jul 07, 2023 51.66 53.20 51.23 51.28 1,427,174 -0.72(-1.38%)
Jul 06, 2023 50.93 52.18 50.45 52.00 2,640,368 -0.52(-0.99%)
Jul 05, 2023 52.39 53.68 52.26 52.52 1,723,556 -0.98(-1.83%)
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.