Direxion Daily Technology Bear 3X Shares New (TECS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 9.04605263158 | 6.08 | 7.13 | 5.7314 | 17980566 | 6.31954352 | SP |
| 4 | 0.78 | 13.3333333333 | 5.85 | 7.13 | 5.03 | 14389606 | 5.78612031 | SP |
| 12 | -1.692 | -20.3316510454 | 8.322 | 8.419 | 5.03 | 11318952 | 6.45120623 | SP |
| 26 | -1.84 | -21.7237308146 | 8.47 | 9.775 | 5.03 | 11730586 | 7.49930354 | SP |
| 52 | -6.52 | -49.5817490494 | 13.15 | 17.5 | 5.03 | 8522942 | 9.33756115 | SP |
| 156 | -37.87 | -85.1011235955 | 44.5 | 62.87 | 5.03 | 4303317 | 18.65691642 | SP |
| 260 | -1062.37 | -99.3797942002 | 1069 | 1392 | 5.03 | 3544175 | 111.99843719 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 6.6 | -0.25 | -3.65 | 6.58 | 6.77 | 6.425 | 23229569 |
| 1721946600 | 6.85 | 0.24 | 3.63 | 6.65 | 7.13 | 6.35 | 21562771 |
| 1721860200 | 6.61 | 0.71 | 12.03 | 6.12 | 6.665 | 6.07 | 18003108 |
| 1721773800 | 5.9 | 0.08 | 1.37 | 5.89 | 5.915 | 5.7314 | 11186927 |
| 1721687400 | 5.82 | -0.43 | -6.88 | 6.01 | 6.09 | 5.795 | 21514414 |
| 1721428200 | 6.25 | 0.28 | 4.68 | 6.08 | 6.3 | 5.96 | 17635610 |
| 1721341800 | 5.9703 | 0.01 | 0.17 | 5.76 | 6.1999 | 5.76 | 17794224 |
| 1721255400 | 5.96 | 0.63 | 11.82 | 5.71 | 5.975 | 5.695 | 14978730 |
| 1721169000 | 5.33 | 0.04 | 0.76 | 5.25 | 5.46 | 5.24 | 10920178 |
| 1721082600 | 5.29 | -0.02 | -0.38 | 5.23 | 5.3799 | 5.125 | 14690462 |
| 1720823400 | 5.3099999 | -0.13 | -2.39 | 5.41 | 5.465 | 5.132 | 13074304 |
| 1720737000 | 5.44 | 0.38 | 7.51 | 5.03 | 5.4982 | 5.03 | 22425577 |
| 1720650600 | 5.0599999 | -0.24 | -4.53 | 5.19 | 5.275 | 5.05 | 10406327 |
| 1720564200 | 5.3 | 0.02 | 0.38 | 5.2 | 5.3899 | 5.165 | 13527136 |
| 1720477800 | 5.28 | -0.11 | -2.04 | 5.34 | 5.3611 | 5.23 | 10062596 |
| 1720218600 | 5.39 | -0.03 | -0.55 | 5.43 | 5.485 | 5.315 | 8877373 |
| 1720040640 | 5.42 | -0.24 | -4.24 | 5.69 | 5.7 | 5.415 | 7767938 |
| 1719959400 | 5.66 | -0.07 | -1.22 | 5.87 | 5.88 | 5.65 | 8812321 |
| 1719873000 | 5.73 | -0.11 | -1.88 | 5.85 | 6.0974 | 5.7 | 15772914 |
| 1719613800 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1719527400 | 5.84 | 0 | 0.00 | 5.87 | 5.9 | 5.7501 | 10797187 |
| 1719441000 | 5.84 | 0.02 | 0.34 | 5.85 | 5.98 | 5.76 | 13108413 |
| 1719354600 | 5.82 | -0.42 | -6.73 | 6.04 | 6.13 | 5.8099999 | 15312265 |
| 1719268200 | 6.24 | 0.4 | 6.85 | 5.99 | 6.26 | 5.925 | 19000107 |
| 1719009000 | 5.84 | 0.06 | 1.04 | 5.76 | 5.896 | 5.71 | 9474178 |
| 1718922600 | 5.78 | 0.2 | 3.58 | 5.51 | 5.84 | 5.51 | 12048173 |
| 1718749800 | 5.58 | -0.03 | -0.53 | 5.58 | 5.6599 | 5.5301 | 7200439 |
| 1718663400 | 5.61 | -0.26 | -4.43 | 5.84 | 5.8851 | 5.54 | 9644621 |
| 1718404200 | 5.87 | -0.05 | -0.84 | 5.95 | 5.9699 | 5.85 | 7504561 |
| 1718317800 | 5.92 | -0.15 | -2.47 | 5.91 | 6.03 | 5.8439 | 9724085 |
| 1718231400 | 6.07 | -0.41 | -6.33 | 6.29 | 6.33 | 5.86 | 12171446 |
| 1718145000 | 6.48 | -0.39 | -5.68 | 6.93 | 6.93 | 6.48 | 7285493 |
| 1718058600 | 6.87 | -0.04 | -0.58 | 7.01 | 7.01 | 6.81 | 7345527 |
| 1717799400 | 6.91 | -0.04 | -0.58 | 6.93 | 7.0187 | 6.825 | 8241577 |
| 1717713000 | 6.95 | 0.07 | 1.02 | 6.86 | 7.005 | 6.8599 | 6598902 |
| 1717626600 | 6.88 | -0.5 | -6.78 | 7.18 | 7.23 | 6.88 | 9662818 |
| 1717540200 | 7.38 | -0.02 | -0.27 | 7.43 | 7.54 | 7.33 | 9607659 |
| 1717453800 | 7.4 | -0.07 | -0.94 | 7.27 | 7.675 | 7.27 | 11281629 |
| 1717194600 | 7.47 | -0.02 | -0.27 | 7.45 | 7.96 | 7.425 | 13216381 |
| 1717108200 | 7.49 | 0.48 | 6.85 | 7.24 | 7.5499 | 7.2021 | 9073111 |
| 1717021800 | 7.01 | 0.14 | 2.04 | 7.1 | 7.1 | 6.905 | 8146264 |
| 1716935400 | 6.87 | -0.08 | -1.15 | 6.84 | 7 | 6.82 | 7256691 |
| 1716589800 | 6.95 | -0.17 | -2.39 | 7.07 | 7.15 | 6.9 | 8762390 |
| 1716503400 | 7.12 | 0.19 | 2.74 | 6.72 | 7.19 | 6.71 | 11293851 |
| 1716417000 | 6.93 | -0.05 | -0.72 | 6.93 | 7.07 | 6.86 | 6862480 |
| 1716330600 | 6.98 | -0.04 | -0.57 | 7.12 | 7.14 | 6.95 | 6016395 |
| 1716244200 | 7.02 | -0.25 | -3.44 | 7.26 | 7.26 | 6.975 | 6152591 |
| 1715985000 | 7.27 | 0.06 | 0.83 | 7.175 | 7.3899 | 7.15 | 7263919 |
| 1715898600 | 7.21 | 0.08 | 1.12 | 7.11 | 7.23 | 7.06 | 10344859 |
| 1715812200 | 7.13 | -0.51 | -6.68 | 7.51 | 7.52 | 7.125 | 9402657 |
| 1715725800 | 7.64 | -0.21 | -2.68 | 7.88 | 7.88 | 7.6101 | 6639089 |
| 1715639400 | 7.85 | -0.11 | -1.38 | 7.8 | 7.925 | 7.76 | 6186077 |
| 1715380200 | 7.96 | -0.07 | -0.87 | 7.93 | 8.035 | 7.81 | 10870267 |
| 1715293800 | 8.03 | 0.01 | 0.12 | 8.06 | 8.155 | 8.02 | 9362610 |
| 1715207400 | 8.02 | -0.06 | -0.74 | 8.18 | 8.1801 | 7.9941 | 9516480 |
| 1715121000 | 8.08 | 0.08 | 1.00 | 7.95 | 8.09 | 7.93 | 9120184 |
| 1715034600 | 8 | -0.31 | -3.73 | 8.19 | 8.24 | 8 | 10334861 |
| 1714775400 | 8.31 | -0.74 | -8.18 | 8.3219999 | 8.419 | 8.2 | 23018169 |
| 1714689000 | 9.05 | -0.37 | -3.93 | 9.09 | 9.4476 | 9 | 13716828 |
| 1714602600 | 9.42 | 0.29 | 3.18 | 9.3 | 9.4397 | 8.84 | 19585095 |
| 1714516200 | 9.13 | 0.55 | 6.41 | 8.67 | 9.1401 | 8.56 | 12564048 |
| 1714429800 | 8.58 | -0.1 | -1.15 | 8.57 | 8.73 | 8.5166 | 11595240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
