Direxion Daily Technology Bull 3X Shares (TECL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.86 | 8.84338433843 | 88.88 | 101.99 | 88 | 998948 | 97.61418703 | SP |
| 4 | 5.18 | 5.65749235474 | 91.56 | 103.22 | 88 | 998866 | 97.62107925 | SP |
| 12 | 9.64 | 11.0677382319 | 87.1 | 103.22 | 81.67 | 1019142 | 93.42387984 | SP |
| 26 | -0.08 | -0.08262755629 | 96.82 | 112.79 | 54.8 | 1411559 | 86.6191184 | SP |
| 52 | 29.54 | 43.9583333333 | 67.2 | 112.79 | 54.8 | 1782544 | 79.9551428 | SP |
| 156 | 10.73 | 12.4752935705 | 86.01 | 112.79 | 18.09 | 2957473 | 47.8054427 | SP |
| 260 | 72.02999963 | 291.501410568 | 24.71000037 | 112.79 | 7.41500011 | 2161375 | 47.56851376 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 100.91 | 0.25 | 0.25 | 100 | 101.99 | 98.79 | 840960 |
| 1735077840 | 100.66 | 2.9 | 2.97 | 98.55 | 100.7 | 98.3 | 560111 |
| 1734996600 | 97.76 | 2.74 | 2.88 | 95.54 | 97.8201 | 94.08 | 822464 |
| 1734737400 | 95.02 | 4.09 | 4.50 | 88.88 | 97.03 | 88 | 1772257 |
| 1734651000 | 90.93 | 0.09 | 0.10 | 93.14 | 94.16 | 90.47 | 1323977 |
| 1734564600 | 90.84 | -9.59 | -9.55 | 101.36 | 102.09 | 89.845 | 1911448 |
| 1734478200 | 100.43 | -1.78 | -1.74 | 99.89 | 101.5 | 98.85 | 546952 |
| 1734391800 | 102.21 | 2.91 | 2.93 | 99.56 | 102.45 | 98.94 | 943054 |
| 1734132600 | 99.3 | 1.14 | 1.16 | 100.69 | 101.81 | 96.91 | 1172933 |
| 1734046200 | 98.16 | -1.71 | -1.71 | 97.81 | 99.1987 | 97.14 | 847071 |
| 1733959800 | 99.87 | 4.15 | 4.34 | 98.12 | 100.74 | 96.97 | 1249572 |
| 1733873400 | 95.72 | -4.26 | -4.26 | 98.85 | 99.66 | 94.78 | 808932 |
| 1733787000 | 99.98 | -1.87 | -1.84 | 101.1 | 101.82 | 99.12 | 870181 |
| 1733527800 | 101.85 | 1.01 | 1.00 | 101.4 | 103.22 | 100.99 | 854727 |
| 1733441400 | 100.84 | -1.68 | -1.64 | 102 | 102.28 | 100.39 | 808198 |
| 1733355000 | 102.52 | 5.38 | 5.54 | 100.58 | 102.57 | 99.94 | 1574241 |
| 1733268600 | 97.14 | 1 | 1.04 | 95 | 97.19 | 94.27 | 634964 |
| 1733182200 | 96.14 | 2.63 | 2.81 | 93.56 | 97.16 | 93.56 | 956570 |
| 1732917840 | 93.51 | 2.43 | 2.67 | 91.56 | 94.06 | 91.38 | 479836 |
| 1732750200 | 91.08 | -3.91 | -4.12 | 93.16 | 93.16 | 88.56 | 1249785 |
| 1732663800 | 94.99 | 1.46 | 1.56 | 94.92 | 95.85 | 93.77 | 828059 |
| 1732577400 | 93.53 | -0.09 | -0.10 | 95.63 | 96.2 | 92.34 | 1142397 |
| 1732318200 | 93.62 | 0.01 | 0.01 | 93.19 | 94.21 | 91.97 | 937052 |
| 1732231800 | 93.61 | 2.85 | 3.14 | 93.32 | 94.84 | 89.21 | 1437803 |
| 1732145400 | 90.76 | -0.46 | -0.50 | 91.2 | 91.295 | 87.151 | 1167388 |
| 1732059000 | 91.22 | 2.21 | 2.48 | 87.41 | 91.31 | 87.35 | 1017065 |
| 1731972600 | 89.01 | 0.55 | 0.62 | 88.27 | 90.1 | 86.98 | 873436 |
| 1731713400 | 88.46 | -6.89 | -7.23 | 91.431 | 92 | 87.2 | 1865691 |
| 1731627000 | 95.35 | -1.38 | -1.43 | 96.79 | 97.2 | 94.8 | 1190385 |
| 1731540600 | 96.73 | -0.57 | -0.59 | 96.73 | 98.47 | 95.45 | 821237 |
| 1731454200 | 97.3 | 0.2 | 0.21 | 96.69 | 97.7 | 95.1001 | 825549 |
| 1731367800 | 97.1 | -1.55 | -1.57 | 98.65 | 98.88 | 95.27 | 1249340 |
| 1731108600 | 98.65 | -0.47 | -0.47 | 98.7 | 99.69 | 97.63 | 857620 |
| 1731022200 | 99.12 | 5.11 | 5.44 | 96.06 | 99.44 | 96.04 | 1261055 |
| 1730935800 | 94.01 | 7.17 | 8.26 | 91.79 | 94.74 | 91.09 | 1865652 |
| 1730849400 | 86.84 | 3.49 | 4.19 | 84.04 | 87.05 | 84.04 | 783116 |
| 1730763000 | 83.35 | -0.24 | -0.29 | 83.71 | 85.1294 | 82.28 | 911860 |
| 1730500200 | 83.59 | 1.8 | 2.20 | 82.04 | 85.41 | 81.67 | 1265525 |
| 1730413800 | 81.79 | -8.87 | -9.78 | 87.3 | 87.54 | 81.7 | 2318348 |
| 1730327400 | 90.66 | -4.47 | -4.70 | 92.47 | 93.22 | 90.39 | 848444 |
| 1730241000 | 95.13 | 3.62 | 3.96 | 91.98 | 95.9 | 90.96 | 937922 |
| 1730154600 | 91.51 | -0.04 | -0.04 | 93.11 | 93.15 | 91.38 | 526465 |
| 1729895400 | 91.55 | 1.27 | 1.41 | 91.63 | 94.575 | 91.16 | 870343 |
| 1729809000 | 90.28 | 0.72 | 0.80 | 90.48 | 90.87 | 88.61 | 623592 |
| 1729722600 | 89.56 | -4.03 | -4.31 | 92.44 | 92.8001 | 87.08 | 1077948 |
| 1729636200 | 93.59 | -0.26 | -0.28 | 92.46 | 94.43 | 91.52 | 724931 |
| 1729549800 | 93.85 | 1.39 | 1.50 | 91.51 | 93.87 | 91.16 | 909862 |
| 1729290600 | 92.46 | 0.63 | 0.69 | 93 | 93.57 | 91.97 | 473843 |
| 1729204200 | 91.83 | 1 | 1.10 | 94.72 | 94.83 | 91.72 | 1159445 |
| 1729117800 | 90.83 | 0.53 | 0.59 | 90.89 | 91.2796 | 87.925 | 699866 |
| 1729031400 | 90.3 | -5.92 | -6.15 | 96.66 | 97.31 | 89 | 1402164 |
| 1728945000 | 96.22 | 3.48 | 3.75 | 94.43 | 96.94 | 94.43 | 926638 |
| 1728685800 | 92.74 | 0.37 | 0.40 | 91.38 | 93.45 | 91.24 | 693106 |
| 1728599400 | 92.37 | -0.19 | -0.21 | 90.63 | 93.13 | 89.88 | 753379 |
| 1728513000 | 92.56 | 2.96 | 3.30 | 89.75 | 92.9 | 88.94 | 1136277 |
| 1728426600 | 89.6 | 4.6 | 5.41 | 86.45 | 89.97 | 86.09 | 1033512 |
| 1728340200 | 85 | -1.73 | -1.99 | 85.62 | 87.15 | 84.25 | 582169 |
| 1728081000 | 86.73 | 2.71 | 3.23 | 87.1 | 87.4 | 84 | 883495 |
| 1727994600 | 84.02 | 1.16 | 1.40 | 82.2 | 85.78 | 82.14 | 894707 |
| 1727908200 | 82.86 | 1.61 | 1.98 | 81.26 | 84.05 | 79.71 | 984244 |
| 1727821800 | 81.25 | -6.28 | -7.17 | 86.77 | 86.88 | 79.6158 | 1725891 |
| 1727735400 | 87.53 | 0.76 | 0.88 | 85.57 | 87.71 | 84.3801 | 719256 |
| 1727476200 | 86.77 | -2.51 | -2.81 | 89.75 | 89.75 | 85.82 | 720291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
