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 31, 2020 25.95 26.65 24.69 26.65 8,197,587 +1.93(+7.79%)
Jul 30, 2020 23.68 24.78 23.28 24.72 5,411,668 +0.39(+1.62%)
Jul 29, 2020 23.65 24.53 23.61 24.33 3,512,164 +0.98(+4.18%)
Jul 28, 2020 24.01 24.17 23.28 23.36 2,509,921 -0.80(-3.30%)
Jul 27, 2020 23.53 24.25 23.40 24.15 3,549,177 +1.03(+4.47%)
Jul 24, 2020 22.79 23.55 21.94 23.12 5,510,804 -0.87(-3.63%)
Jul 23, 2020 25.62 26.08 23.63 23.99 7,235,804 -2.03(-7.81%)
Jul 22, 2020 25.47 26.22 25.39 26.02 3,936,336 +0.62(+2.44%)
Jul 21, 2020 26.75 26.75 25.11 25.40 6,201,459 -0.72(-2.77%)
Jul 20, 2020 24.52 26.31 24.12 26.13 5,508,232 +1.84(+7.58%)
Jul 17, 2020 24.36 24.49 23.68 24.29 3,599,660 +0.28(+1.18%)
Jul 16, 2020 24.12 24.30 23.40 24.00 4,317,213 -0.93(-3.74%)
Jul 15, 2020 25.07 25.52 24.02 24.93 5,532,731 +0.48(+1.97%)
Jul 14, 2020 23.06 24.59 22.38 24.45 7,146,194 +0.73(+3.06%)
Jul 13, 2020 25.84 26.39 23.49 23.73 7,642,532 -1.53(-6.06%)
Jul 10, 2020 25.14 25.28 24.38 25.26 4,297,024 -0.03(-0.14%)
Jul 09, 2020 25.58 25.66 24.21 25.29 5,622,636 +0.32(+1.26%)
Jul 08, 2020 24.44 25.00 24.09 24.97 4,522,498 +1.08(+4.50%)
Jul 07, 2020 24.48 25.28 23.76 23.90 4,485,648 -0.73(-2.98%)
Jul 06, 2020 24.20 24.95 24.20 24.63 5,818,671 +1.24(+5.31%)
Jul 02, 2020 23.62 24.01 23.25 23.39 4,331,587 +0.42(+1.81%)
Jul 01, 2020 22.92 23.39 22.62 22.98 4,288,902 +0.07(+0.29%)
Jun 30, 2020 21.70 23.14 21.69 22.91 5,221,438 +1.22(+5.62%)
Jun 29, 2020 21.07 21.69 20.28 21.69 5,185,269 +0.60(+2.85%)
Jun 26, 2020 22.22 22.29 20.84 21.09 5,750,713 -1.28(-5.74%)
Jun 25, 2020 21.59 22.43 20.93 22.37 4,992,772 +0.82(+3.82%)
Jun 24, 2020 22.78 23.18 21.16 21.55 7,052,467 -1.59(-6.86%)
Jun 23, 2020 23.25 23.86 23.00 23.14 5,859,333 +0.49(+2.18%)
Jun 22, 2020 21.50 22.66 21.39 22.64 6,202,861 +1.21(+5.62%)
Jun 19, 2020 22.61 22.72 21.09 21.44 6,434,862 -0.47(-2.15%)
Jun 18, 2020 21.43 21.92 21.31 21.91 2,747,706 +0.31(+1.45%)
Jun 17, 2020 21.87 22.18 21.46 21.60 3,982,996 -0.04(-0.17%)
Jun 16, 2020 21.73 22.11 20.63 21.63 7,512,300 +1.38(+6.81%)
Jun 15, 2020 18.63 20.55 18.43 20.25 6,237,567 +0.58(+2.92%)
Jun 12, 2020 20.68 20.81 18.71 19.68 9,517,090 +0.66(+3.50%)
Jun 11, 2020 21.46 21.84 18.98 19.01 12,678,326 -3.98(-17.32%)
Jun 10, 2020 22.34 23.44 22.20 23.00 5,783,233 +1.15(+5.29%)
Jun 09, 2020 21.22 22.16 21.12 21.84 4,169,882 +0.27(+1.26%)
Jun 08, 2020 21.16 21.57 20.50 21.57 7,891,093 +0.37(+1.76%)
Jun 05, 2020 20.20 21.39 20.00 21.20 6,602,595 +1.52(+7.74%)
Jun 04, 2020 19.91 20.36 19.35 19.67 5,092,710 -0.50(-2.49%)
Jun 03, 2020 20.02 20.35 19.70 20.18 4,039,355 +0.45(+2.30%)
Jun 02, 2020 19.30 19.72 18.76 19.72 4,590,496 +0.55(+2.86%)
Jun 01, 2020 18.89 19.29 18.67 19.17 4,440,970 +0.03(+0.14%)
May 29, 2020 18.65 19.31 18.21 19.15 5,913,364 +0.66(+3.57%)
May 28, 2020 18.33 19.51 18.32 18.49 5,788,560 -0.14(-0.76%)
May 27, 2020 18.32 18.63 17.14 18.63 6,775,900 +0.27(+1.45%)
May 26, 2020 19.48 19.51 18.25 18.36 5,941,136 +0.00(+0.01%)
May 22, 2020 18.06 18.41 17.85 18.36 3,453,274 +0.15(+0.84%)
May 21, 2020 18.91 19.08 18.14 18.21 5,090,067 -0.70(-3.72%)
May 20, 2020 18.50 19.05 18.50 18.91 5,740,558 +1.13(+6.36%)
May 19, 2020 18.03 18.62 17.78 17.78 5,802,467 -0.21(-1.18%)
May 18, 2020 17.71 18.28 17.59 17.99 7,717,768 +1.26(+7.54%)
May 15, 2020 15.70 16.76 15.59 16.73 6,420,630 +0.19(+1.14%)
May 14, 2020 15.59 16.56 15.04 16.54 7,223,412 +0.65(+4.12%)
May 13, 2020 16.86 17.19 15.26 15.89 8,970,981 -0.88(-5.23%)
May 12, 2020 18.11 18.27 16.74 16.77 7,077,311 -1.16(-6.49%)
May 11, 2020 17.19 18.20 17.06 17.93 7,129,736 +0.37(+2.11%)
May 08, 2020 17.34 17.56 16.98 17.56 8,490,359 +0.71(+4.20%)
May 07, 2020 16.75 17.07 16.67 16.85 4,655,485 +0.78(+4.82%)
May 06, 2020 16.13 16.53 15.88 16.08 5,007,370 +0.31(+1.96%)
May 05, 2020 15.63 16.30 15.54 15.77 6,315,751 +0.72(+4.79%)
May 04, 2020 14.31 15.12 14.10 15.05 4,669,372 +0.57(+3.93%)
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.