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 (%)
Jul 30, 2021 60.09 61.45 60.09 61.28 988,725 -0.13(-0.21%)
Jul 29, 2021 60.45 61.99 60.43 61.41 901,763 +0.91(+1.50%)
Jul 28, 2021 60.90 61.49 58.80 60.50 959,429 -0.29(-0.47%)
Jul 27, 2021 62.36 62.40 58.45 60.78 1,880,787 -1.80(-2.88%)
Jul 26, 2021 62.20 62.88 61.49 62.58 887,119 -0.05(-0.08%)
Jul 23, 2021 61.64 62.74 61.05 62.63 1,345,203 +1.75(+2.88%)
Jul 22, 2021 59.92 60.99 59.92 60.88 1,015,666 +1.32(+2.21%)
Jul 21, 2021 57.86 59.58 57.55 59.57 1,332,385 +1.71(+2.96%)
Jul 20, 2021 56.25 58.90 55.28 57.86 1,493,492 +2.37(+4.28%)
Jul 19, 2021 55.72 56.19 54.40 55.48 2,797,238 -2.32(-4.02%)
Jul 16, 2021 60.01 60.76 57.63 57.81 1,683,760 -1.80(-3.02%)
Jul 15, 2021 61.01 61.02 58.60 59.61 1,972,737 -1.59(-2.60%)
Jul 14, 2021 61.25 62.01 60.29 61.20 3,033,121 +1.34(+2.23%)
Jul 13, 2021 58.76 61.06 58.59 59.86 1,480,454 +0.81(+1.37%)
Jul 12, 2021 59.54 59.71 58.49 59.05 1,161,577 +0.13(+0.22%)
Jul 09, 2021 57.13 59.05 56.86 58.92 1,510,960 +1.54(+2.69%)
Jul 08, 2021 56.19 57.81 55.43 57.38 2,115,473 -1.64(-2.78%)
Jul 07, 2021 59.18 59.37 57.65 59.02 2,390,548 +0.92(+1.58%)
Jul 06, 2021 57.82 58.88 56.38 58.10 2,176,747 +0.61(+1.07%)
Jul 02, 2021 56.09 57.59 56.03 57.49 2,031,203 +2.32(+4.21%)
Jul 01, 2021 54.88 55.19 54.13 55.17 1,693,719 +0.16(+0.29%)
Jun 30, 2021 54.93 55.40 54.47 55.01 1,590,431 -0.16(-0.29%)
Jun 29, 2021 53.96 55.23 53.69 55.17 3,933,528 +1.15(+2.12%)
Jun 28, 2021 52.95 54.16 52.94 54.02 1,126,623 +1.62(+3.10%)
Jun 25, 2021 52.69 52.78 52.08 52.40 705,642 -0.15(-0.28%)
Jun 24, 2021 52.56 53.00 52.23 52.55 901,247 +1.04(+2.02%)
Jun 23, 2021 51.82 52.10 51.26 51.51 895,547 -0.23(-0.44%)
Jun 22, 2021 50.36 51.80 50.09 51.73 1,183,863 +1.35(+2.67%)
Jun 21, 2021 48.96 50.44 47.91 50.39 1,454,292 +1.61(+3.30%)
Jun 18, 2021 49.51 49.99 48.64 48.78 1,278,300 -1.46(-2.91%)
Jun 17, 2021 48.07 50.78 48.07 50.24 1,374,068 +1.73(+3.57%)
Jun 16, 2021 49.46 49.88 47.07 48.51 1,256,254 -0.82(-1.66%)
Jun 15, 2021 49.99 50.08 49.02 49.33 837,835 -0.95(-1.89%)
Jun 14, 2021 48.95 50.28 48.31 50.28 1,220,886 +1.54(+3.17%)
Jun 11, 2021 48.12 48.74 47.96 48.74 1,116,344 +0.79(+1.65%)
Jun 10, 2021 47.10 48.25 46.68 47.95 3,818,469 +1.06(+2.26%)
Jun 09, 2021 47.41 47.70 46.81 46.89 2,436,792 +0.08(+0.17%)
Jun 08, 2021 47.47 48.04 46.40 46.81 1,480,452 +0.05(+0.11%)
Jun 07, 2021 46.66 46.94 46.10 46.76 1,345,044 +0.00(+0.00%)
Jun 04, 2021 45.13 46.95 45.08 46.76 2,651,873 +2.51(+5.68%)
Jun 03, 2021 44.48 44.97 43.43 44.25 1,878,854 -1.25(-2.74%)
Jun 02, 2021 44.87 46.08 44.62 45.49 2,352,767 +0.86(+1.93%)
Jun 01, 2021 45.88 46.04 44.36 44.63 1,319,875 -0.64(-1.42%)
May 28, 2021 45.52 46.06 45.22 45.28 1,115,801 +0.43(+0.95%)
May 27, 2021 45.39 45.97 44.78 44.85 1,181,284 -0.74(-1.63%)
May 26, 2021 45.84 46.13 45.10 45.59 2,185,262 -0.02(-0.04%)
May 25, 2021 46.15 46.40 45.25 45.61 2,690,736 +0.13(+0.28%)
May 24, 2021 44.49 45.97 44.24 45.48 2,801,118 +2.26(+5.24%)
May 21, 2021 44.61 44.75 43.10 43.22 3,574,392 -0.71(-1.62%)
May 20, 2021 42.06 44.35 42.05 43.93 2,384,452 +2.36(+5.69%)
May 19, 2021 39.20 41.64 39.07 41.57 3,136,931 +0.43(+1.03%)
May 18, 2021 42.56 42.78 41.06 41.14 1,068,663 -1.01(-2.39%)
May 17, 2021 42.34 42.38 40.96 42.15 1,027,825 -0.95(-2.20%)
May 14, 2021 41.76 43.53 41.54 43.10 1,998,253 +2.63(+6.50%)
May 13, 2021 40.08 41.49 39.63 40.47 2,339,003 +1.53(+3.94%)
May 12, 2021 40.68 41.28 38.56 38.94 2,609,859 -3.63(-8.53%)
May 11, 2021 40.45 42.74 40.10 42.57 4,167,206 -0.36(-0.83%)
May 10, 2021 45.77 45.81 42.82 42.92 3,137,653 -3.42(-7.38%)
May 07, 2021 46.55 47.19 45.79 46.34 3,078,044 +1.07(+2.36%)
May 06, 2021 43.91 45.31 42.90 45.28 2,510,240 +1.34(+3.04%)
May 05, 2021 45.17 45.49 43.66 43.94 2,112,359 -0.29(-0.65%)
May 04, 2021 45.70 45.74 42.70 44.23 4,179,086 -2.58(-5.51%)
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.