Skip to main content

Technology Bull 3X Direxion (NY: TECL )

97.77 +4.97 (+5.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 68.86 68.89 67.30 67.64 920,243 -1.02(-1.48%)
Aug 30, 2021 67.14 68.90 67.13 68.66 1,483,987 +2.16(+3.25%)
Aug 27, 2021 64.75 66.68 64.51 66.50 1,386,912 +1.81(+2.79%)
Aug 26, 2021 65.67 66.06 64.52 64.69 772,900 -1.23(-1.87%)
Aug 25, 2021 66.57 67.02 65.62 65.93 666,890 -0.16(-0.24%)
Aug 24, 2021 66.56 66.74 65.87 66.08 724,519 -0.20(-0.30%)
Aug 23, 2021 64.33 66.55 64.32 66.28 1,389,409 +2.43(+3.81%)
Aug 20, 2021 62.23 63.95 61.67 63.85 1,317,803 +2.37(+3.86%)
Aug 19, 2021 58.67 62.10 58.45 61.48 1,586,413 +1.77(+2.96%)
Aug 18, 2021 61.83 62.67 59.49 59.71 1,532,276 -2.55(-4.09%)
Aug 17, 2021 62.69 62.98 61.10 62.26 1,088,332 -1.65(-2.58%)
Aug 16, 2021 62.52 63.91 60.97 63.91 1,055,158 +0.83(+1.32%)
Aug 13, 2021 62.14 63.08 61.94 63.08 688,135 +1.06(+1.70%)
Aug 12, 2021 60.75 62.11 60.03 62.02 622,954 +1.06(+1.73%)
Aug 11, 2021 61.59 61.88 60.07 60.97 587,457 +0.02(+0.03%)
Aug 10, 2021 62.63 62.80 60.44 60.95 838,459 -1.36(-2.19%)
Aug 09, 2021 63.15 63.48 62.13 62.31 548,205 -0.60(-0.96%)
Aug 06, 2021 62.44 63.13 62.35 62.91 437,719 -0.22(-0.34%)
Aug 05, 2021 62.41 63.14 61.84 63.13 616,700 +1.07(+1.72%)
Aug 04, 2021 61.66 62.50 61.00 62.06 734,297 +0.34(+0.54%)
Aug 03, 2021 60.81 61.78 59.41 61.73 753,661 +1.24(+2.06%)
Aug 02, 2021 62.00 62.27 60.28 60.48 929,465 -0.73(-1.19%)
Jul 30, 2021 60.03 61.38 60.03 61.21 989,774 -0.13(-0.21%)
Jul 29, 2021 60.38 61.92 60.36 61.34 902,720 +0.91(+1.50%)
Jul 28, 2021 60.84 61.42 58.74 60.43 960,447 -0.29(-0.47%)
Jul 27, 2021 62.29 62.33 58.39 60.72 1,882,783 -1.80(-2.88%)
Jul 26, 2021 62.13 62.81 61.42 62.52 888,060 -0.05(-0.08%)
Jul 23, 2021 61.58 62.68 60.99 62.57 1,346,630 +1.75(+2.88%)
Jul 22, 2021 59.86 60.93 59.86 60.82 1,016,744 +1.31(+2.21%)
Jul 21, 2021 57.80 59.51 57.49 59.50 1,333,798 +1.71(+2.96%)
Jul 20, 2021 56.19 58.84 55.22 57.80 1,495,077 +2.37(+4.28%)
Jul 19, 2021 55.66 56.14 54.35 55.42 2,800,206 -2.32(-4.02%)
Jul 16, 2021 59.95 60.70 57.57 57.75 1,685,546 -1.80(-3.02%)
Jul 15, 2021 60.95 60.96 58.54 59.54 1,974,830 -1.59(-2.60%)
Jul 14, 2021 61.18 61.94 60.23 61.13 3,036,338 +1.33(+2.23%)
Jul 13, 2021 58.69 61.00 58.53 59.80 1,482,024 +0.81(+1.37%)
Jul 12, 2021 59.47 59.65 58.43 58.99 1,162,810 +0.13(+0.22%)
Jul 09, 2021 57.07 58.99 56.80 58.86 1,512,563 +1.54(+2.69%)
Jul 08, 2021 56.13 57.75 55.37 57.32 2,117,718 -1.64(-2.78%)
Jul 07, 2021 59.12 59.31 57.59 58.96 2,393,084 +0.92(+1.58%)
Jul 06, 2021 57.76 58.82 56.32 58.04 2,179,056 +0.61(+1.07%)
Jul 02, 2021 56.03 57.53 55.97 57.43 2,033,358 +2.32(+4.21%)
Jul 01, 2021 54.82 55.13 54.07 55.11 1,695,516 +0.16(+0.29%)
Jun 30, 2021 54.87 55.34 54.41 54.95 1,592,118 -0.16(-0.29%)
Jun 29, 2021 53.90 55.17 53.64 55.11 3,937,701 +1.15(+2.12%)
Jun 28, 2021 52.89 54.10 52.88 53.96 1,127,818 +1.62(+3.10%)
Jun 25, 2021 52.64 52.73 52.03 52.34 706,391 -0.15(-0.28%)
Jun 24, 2021 52.50 52.94 52.17 52.49 902,203 +1.04(+2.02%)
Jun 23, 2021 51.77 52.05 51.21 51.45 896,497 -0.23(-0.44%)
Jun 22, 2021 50.31 51.74 50.04 51.68 1,185,119 +1.34(+2.67%)
Jun 21, 2021 48.90 50.39 47.86 50.34 1,455,835 +1.61(+3.30%)
Jun 18, 2021 49.46 49.94 48.59 48.73 1,279,656 -1.46(-2.91%)
Jun 17, 2021 48.01 50.72 48.01 50.19 1,375,526 +1.73(+3.57%)
Jun 16, 2021 49.41 49.82 47.02 48.46 1,257,587 -0.82(-1.66%)
Jun 15, 2021 49.94 50.03 48.97 49.28 838,723 -0.95(-1.89%)
Jun 14, 2021 48.89 50.23 48.26 50.23 1,222,181 +1.54(+3.17%)
Jun 11, 2021 48.07 48.69 47.91 48.69 1,117,528 +0.79(+1.65%)
Jun 10, 2021 47.05 48.20 46.63 47.90 3,822,520 +1.06(+2.26%)
Jun 09, 2021 47.36 47.65 46.76 46.84 2,439,377 +0.08(+0.17%)
Jun 08, 2021 47.42 47.98 46.35 46.76 1,482,022 +0.05(+0.11%)
Jun 07, 2021 46.61 46.89 46.05 46.71 1,346,471 +0.00(+0.00%)
Jun 04, 2021 45.08 46.90 45.03 46.71 2,654,686 +2.51(+5.68%)
Jun 03, 2021 44.43 44.92 43.38 44.20 1,880,847 -1.24(-2.74%)
Jun 02, 2021 44.82 46.03 44.58 45.45 2,355,263 +0.86(+1.93%)
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.