Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technology Bull 3X Direxion (NY: TECL )

66.27 +2.63 (+4.13%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 69.59 70.38 65.57 65.59 2,519,189 -4.61(-6.57%)
Apr 29, 2024 70.48 70.72 69.04 70.20 1,900,315 +0.83(+1.20%)
Apr 26, 2024 68.50 70.89 67.94 69.37 2,149,089 +2.18(+3.24%)
Apr 25, 2024 65.08 67.54 64.22 67.19 2,790,866 -0.47(-0.69%)
Apr 24, 2024 68.14 69.07 66.56 67.66 2,368,435 +0.97(+1.45%)
Apr 23, 2024 64.69 67.06 64.43 66.69 2,784,174 +2.74(+4.28%)
Apr 22, 2024 63.70 65.06 61.85 63.95 3,151,344 +1.60(+2.57%)
Apr 19, 2024 65.78 66.29 61.81 62.35 5,393,061 -4.21(-6.33%)
Apr 18, 2024 68.79 69.31 66.26 66.56 3,151,876 -2.44(-3.54%)
Apr 17, 2024 72.76 73.16 68.73 69.00 2,673,235 -3.03(-4.21%)
Apr 16, 2024 72.14 73.37 71.18 72.03 2,889,284 +0.17(+0.24%)
Apr 15, 2024 77.51 77.68 71.45 71.86 3,444,559 -4.40(-5.77%)
Apr 12, 2024 77.21 78.31 75.29 76.26 2,233,023 -3.72(-4.65%)
Apr 11, 2024 76.68 80.48 75.47 79.98 3,259,930 +4.29(+5.67%)
Apr 10, 2024 75.73 76.51 74.64 75.69 2,396,928 -2.78(-3.54%)
Apr 09, 2024 78.55 79.06 75.64 78.47 1,680,110 +1.06(+1.37%)
Apr 08, 2024 77.90 78.60 76.55 77.41 973,305 -0.28(-0.36%)
Apr 05, 2024 76.00 78.85 75.48 77.69 2,242,237 +2.47(+3.28%)
Apr 04, 2024 81.32 82.04 75.09 75.22 2,242,881 -3.74(-4.74%)
Apr 03, 2024 77.10 80.21 77.07 78.96 1,475,729 +0.52(+0.66%)
Apr 02, 2024 78.09 78.73 76.48 78.44 1,739,600 -2.30(-2.85%)
Apr 01, 2024 80.58 82.16 79.88 80.74 1,501,024 +0.60(+0.75%)
Mar 28, 2024 80.09 80.71 80.71 80.14 870,714 -0.50(-0.62%)
Mar 27, 2024 80.99 81.10 78.87 80.64 1,628,895 +1.06(+1.33%)
Mar 26, 2024 81.37 81.80 79.37 79.58 1,214,065 -0.93(-1.16%)
Mar 25, 2024 80.00 81.58 79.14 80.51 1,096,723 -1.72(-2.09%)
Mar 22, 2024 82.13 83.12 81.30 82.23 1,134,192 +0.05(+0.06%)
Mar 21, 2024 84.50 84.62 81.98 82.18 1,698,123 +0.12(+0.15%)
Mar 20, 2024 79.60 82.15 78.76 82.06 2,102,083 +2.73(+3.44%)
Mar 19, 2024 77.31 79.47 75.92 79.33 3,072,015 +1.05(+1.34%)
Mar 18, 2024 79.19 80.63 78.06 78.28 1,813,901 +1.16(+1.50%)
Mar 15, 2024 76.98 78.36 76.18 77.12 2,317,596 -3.73(-4.62%)
Mar 14, 2024 81.81 82.70 79.35 80.85 3,053,741 +0.09(+0.11%)
Mar 13, 2024 82.88 82.93 79.85 80.76 2,108,573 -2.76(-3.30%)
Mar 12, 2024 81.03 83.63 78.77 83.52 2,489,597 +4.71(+5.98%)
Mar 11, 2024 78.29 79.31 77.04 78.81 1,355,264 -0.61(-0.77%)
Mar 08, 2024 83.69 85.41 79.29 79.42 2,336,309 -3.75(-4.51%)
Mar 07, 2024 81.48 83.99 80.35 83.17 1,666,540 +3.70(+4.66%)
Mar 06, 2024 80.11 81.32 77.99 79.47 2,322,990 +1.72(+2.21%)
Mar 05, 2024 81.40 81.57 76.14 77.75 3,059,331 -6.22(-7.41%)
Mar 04, 2024 83.71 85.38 83.04 83.97 2,110,861 -0.01(-0.01%)
Mar 01, 2024 80.10 84.31 80.10 83.98 2,081,086 +4.22(+5.30%)
Feb 29, 2024 78.33 80.17 77.05 79.76 2,348,311 +2.59(+3.35%)
Feb 28, 2024 77.37 77.77 76.31 77.17 1,011,001 -1.15(-1.47%)
Feb 27, 2024 78.67 78.68 76.54 78.32 1,560,024 +0.19(+0.24%)
Feb 26, 2024 78.85 79.49 77.85 78.13 1,339,868 +0.29(+0.37%)
Feb 23, 2024 80.10 80.60 77.14 77.84 1,711,122 -0.61(-0.78%)
Feb 22, 2024 77.09 79.11 76.56 78.45 2,180,752 +6.96(+9.74%)
Feb 21, 2024 70.76 71.50 69.18 71.49 2,710,283 -1.47(-2.01%)
Feb 20, 2024 73.91 74.69 70.73 72.96 1,896,104 -2.32(-3.08%)
Feb 16, 2024 77.89 78.50 74.96 75.27 2,156,144 -2.13(-2.75%)
Feb 15, 2024 78.25 78.44 76.19 77.40 1,922,407 -0.61(-0.78%)
Feb 14, 2024 77.34 78.21 75.77 78.01 1,888,845 +2.29(+3.02%)
Feb 13, 2024 74.55 77.27 73.86 75.72 2,823,864 -4.04(-5.07%)
Feb 12, 2024 81.68 82.37 79.44 79.77 1,658,081 -1.97(-2.41%)
Feb 09, 2024 79.39 81.98 79.22 81.73 2,657,079 +3.16(+4.02%)
Feb 08, 2024 78.20 79.19 77.96 78.58 1,367,277 +0.68(+0.87%)
Feb 07, 2024 76.39 77.95 75.57 77.90 2,188,184 +3.02(+4.03%)
Feb 06, 2024 76.19 76.62 73.49 74.88 1,471,115 -1.14(-1.50%)
Feb 05, 2024 76.35 76.66 73.88 76.02 2,288,350 +0.55(+0.73%)
Feb 02, 2024 71.78 76.22 71.64 75.47 2,362,391 +2.09(+2.84%)
Feb 01, 2024 71.36 73.56 71.32 73.39 2,731,814 +2.72(+3.84%)
Jan 31, 2024 73.23 74.20 70.63 70.67 3,978,420 -4.82(-6.39%)
Jan 30, 2024 77.17 77.63 74.73 75.49 2,043,432 -1.86(-2.40%)
Jan 29, 2024 75.60 77.45 75.15 77.35 1,831,990 +2.08(+2.76%)
Jan 26, 2024 76.36 77.44 74.83 75.27 2,558,536 -2.80(-3.58%)
Jan 25, 2024 79.46 80.42 77.04 78.07 2,884,728 +0.89(+1.15%)
Jan 24, 2024 77.18 79.49 76.54 77.18 2,852,016 +1.54(+2.03%)
Jan 23, 2024 74.91 75.78 73.66 75.64 1,762,263 +0.94(+1.26%)
Jan 22, 2024 74.97 76.12 73.92 74.70 2,391,008 +0.90(+1.22%)
Jan 19, 2024 70.51 73.85 69.94 73.80 3,674,153 +4.67(+6.76%)
Jan 18, 2024 67.65 69.25 66.99 69.13 3,550,967 +3.92(+6.02%)
Jan 17, 2024 64.67 65.42 63.05 65.21 2,386,665 -1.00(-1.51%)
Jan 16, 2024 65.36 67.00 64.31 66.21 2,499,675 +0.47(+0.71%)
Jan 12, 2024 65.48 66.16 64.74 65.74 1,613,125 +0.61(+0.94%)
Jan 11, 2024 65.13 66.08 62.45 65.13 2,498,781 +0.87(+1.35%)
Jan 10, 2024 62.84 64.66 62.33 64.26 3,008,742 +1.60(+2.55%)
Jan 09, 2024 60.91 63.17 60.51 62.66 2,326,921 +0.23(+0.37%)
Jan 08, 2024 58.85 62.47 58.80 62.43 3,368,371 +4.36(+7.52%)
Jan 05, 2024 58.16 59.51 57.37 58.07 2,981,219 -0.01(-0.02%)
Jan 04, 2024 58.37 59.54 57.94 58.08 2,651,099 -1.31(-2.20%)
Jan 03, 2024 59.82 60.63 59.14 59.39 3,748,584 -2.12(-3.44%)
Jan 02, 2024 63.82 64.19 60.13 61.50 5,174,608 -5.11(-7.68%)
Dec 29, 2023 67.26 67.74 65.62 66.61 2,371,871 -0.75(-1.11%)
Dec 28, 2023 67.70 67.98 67.16 67.36 2,171,342 +0.16(+0.24%)
Dec 27, 2023 67.10 67.50 66.27 67.20 2,181,211 +0.03(+0.04%)
Dec 26, 2023 66.53 67.54 66.52 67.17 1,443,176 +0.90(+1.36%)
Dec 22, 2023 66.70 66.90 65.36 66.28 1,941,963 +0.13(+0.20%)
Dec 21, 2023 65.91 66.59 64.52 66.15 3,233,963 +2.08(+3.24%)
Dec 20, 2023 66.73 67.56 64.05 64.07 2,987,708 -3.02(-4.51%)
Dec 19, 2023 66.30 67.15 66.19 67.09 1,982,531 +0.72(+1.08%)
Dec 18, 2023 65.79 66.81 64.91 66.37 2,767,608 +0.53(+0.80%)
Dec 15, 2023 64.48 66.94 64.48 65.84 3,077,550 +1.01(+1.55%)
Dec 14, 2023 65.59 66.25 63.43 64.84 3,985,594 -0.57(-0.87%)
Dec 13, 2023 64.22 65.87 63.73 65.40 5,300,480 +1.67(+2.61%)
Dec 12, 2023 61.69 63.81 61.65 63.74 2,941,555 +1.25(+2.00%)
Dec 11, 2023 60.29 62.53 60.00 62.49 3,593,068 +1.54(+2.52%)
Dec 08, 2023 59.09 61.10 58.77 60.96 3,313,886 +1.51(+2.53%)
Dec 07, 2023 58.05 59.76 57.83 59.45 3,031,795 +2.05(+3.58%)
Dec 06, 2023 60.00 60.26 57.30 57.39 4,607,701 -1.53(-2.59%)
Dec 05, 2023 56.91 59.15 56.91 58.92 4,285,210 +0.99(+1.70%)
Dec 04, 2023 58.29 58.29 55.97 57.93 3,933,972 -2.16(-3.60%)
Dec 01, 2023 59.19 60.45 58.39 60.10 5,313,136 +0.43(+0.72%)
Nov 30, 2023 60.19 60.48 58.26 59.67 4,206,697 +0.07(+0.12%)
Nov 29, 2023 60.64 61.47 59.44 59.60 3,780,600 +0.19(+0.32%)
Nov 28, 2023 58.48 59.90 58.48 59.41 3,355,377 +0.33(+0.56%)
Nov 27, 2023 58.88 60.13 58.56 59.08 2,884,567 -0.05(-0.08%)
Nov 24, 2023 59.16 59.32 58.46 59.13 1,888,170 -0.40(-0.67%)
Nov 22, 2023 59.98 61.04 59.04 59.53 4,016,106 +0.76(+1.29%)
Nov 21, 2023 59.46 59.69 58.13 58.77 3,342,565 -1.56(-2.58%)
Nov 20, 2023 57.88 60.73 57.88 60.33 4,332,846 +2.55(+4.42%)
Nov 17, 2023 57.66 58.44 57.03 57.77 4,567,362 -0.41(-0.70%)
Nov 16, 2023 56.99 58.37 56.66 58.18 4,075,487 +0.85(+1.48%)
Nov 15, 2023 57.84 58.15 56.70 57.33 3,697,132 +0.18(+0.31%)
Nov 14, 2023 56.35 57.57 55.87 57.16 5,364,535 +3.25(+6.03%)
Nov 13, 2023 54.19 54.35 53.23 53.90 4,339,391 -0.96(-1.75%)
Nov 10, 2023 52.02 55.01 51.70 54.86 4,994,976 +3.89(+7.63%)
Nov 09, 2023 51.86 53.06 50.74 50.97 5,553,544 -0.76(-1.47%)
Nov 08, 2023 51.33 51.99 50.68 51.73 3,873,525 +0.82(+1.61%)
Nov 07, 2023 49.62 51.31 49.43 50.91 4,036,276 +1.65(+3.34%)
Nov 06, 2023 48.43 49.31 48.08 49.27 2,904,853 +0.96(+1.98%)
Nov 03, 2023 46.98 48.92 46.46 48.31 5,100,106 +1.35(+2.87%)
Nov 02, 2023 45.96 47.05 45.68 46.96 5,188,942 +2.27(+5.09%)
Nov 01, 2023 42.48 44.87 42.48 44.69 5,343,761 +2.43(+5.76%)
Oct 31, 2023 41.41 42.37 40.46 42.25 5,303,469 +0.89(+2.15%)
Oct 30, 2023 40.80 41.81 40.37 41.37 4,550,482 +1.29(+3.21%)
Oct 27, 2023 40.15 41.31 39.59 40.08 3,598,152 +0.63(+1.59%)
Oct 26, 2023 42.08 42.61 38.92 39.45 7,129,953 -2.47(-5.90%)
Oct 25, 2023 43.94 44.21 41.52 41.92 5,080,918 -1.52(-3.49%)
Oct 24, 2023 43.04 43.62 42.05 43.44 4,420,914 +0.88(+2.06%)
Oct 23, 2023 41.63 43.87 40.93 42.56 5,533,832 +0.14(+0.33%)
Oct 20, 2023 44.69 44.73 42.31 42.42 5,636,834 -2.34(-5.24%)
Oct 19, 2023 46.07 47.00 44.52 44.77 8,459,668 -0.74(-1.62%)
Oct 18, 2023 45.99 47.17 44.99 45.50 5,261,193 -1.55(-3.29%)
Oct 17, 2023 45.88 47.78 44.89 47.05 4,645,099 -0.68(-1.42%)
Oct 16, 2023 46.64 48.35 46.60 47.73 2,771,562 +1.35(+2.90%)
Oct 13, 2023 48.64 48.99 45.88 46.38 4,049,008 -2.07(-4.28%)
Oct 12, 2023 48.78 49.98 47.41 48.46 4,785,593 +0.08(+0.16%)
Oct 11, 2023 47.66 48.46 47.08 48.38 3,326,948 +1.24(+2.62%)
Oct 10, 2023 47.01 48.26 46.61 47.14 3,679,048 +0.21(+0.45%)
Oct 09, 2023 45.41 47.13 44.72 46.93 3,260,329 +0.70(+1.51%)
Oct 06, 2023 42.88 46.79 42.49 46.23 5,359,713 +2.42(+5.53%)
Oct 05, 2023 43.64 44.01 42.24 43.81 4,219,379 +0.17(+0.39%)
Oct 04, 2023 42.26 44.00 42.26 43.64 4,748,167 +1.55(+3.67%)
Oct 03, 2023 43.53 44.49 41.42 42.09 4,628,296 -2.31(-5.21%)
Oct 02, 2023 43.02 44.75 42.86 44.41 3,364,661 +1.43(+3.32%)
Sep 29, 2023 43.83 44.52 42.57 42.98 5,279,641 +0.38(+0.89%)
Sep 28, 2023 41.06 43.39 40.54 42.60 3,466,268 +0.85(+2.03%)
Sep 27, 2023 42.06 42.40 40.51 41.75 2,730,110 +0.18(+0.43%)
Sep 26, 2023 43.10 43.13 41.12 41.57 2,856,803 -2.42(-5.51%)
Sep 25, 2023 43.09 44.02 43.13 44.00 1,480,113 +0.47(+1.08%)
Sep 22, 2023 43.89 44.74 43.25 43.53 2,279,005 +0.24(+0.55%)
Sep 21, 2023 43.88 44.90 43.23 43.29 3,497,626 -2.11(-4.66%)
Sep 20, 2023 48.02 48.22 45.35 45.40 3,000,619 -2.30(-4.83%)
Sep 19, 2023 47.07 48.03 46.36 47.71 2,101,018 -0.04(-0.08%)
Sep 18, 2023 46.62 48.23 46.62 47.75 1,670,350 +0.61(+1.29%)
Sep 15, 2023 49.53 49.53 46.71 47.14 2,842,390 -2.89(-5.78%)
Sep 14, 2023 49.83 50.38 48.94 50.03 2,140,666 +1.01(+2.05%)
Sep 13, 2023 48.81 49.77 48.17 49.03 1,592,988 +0.44(+0.90%)
Sep 12, 2023 50.17 50.69 48.37 48.59 2,677,488 -2.85(-5.55%)
Sep 11, 2023 51.98 52.14 50.14 51.44 1,663,328 +0.74(+1.46%)
Sep 08, 2023 50.45 51.66 50.30 50.70 1,786,912 +0.32(+0.63%)
Sep 07, 2023 50.19 50.72 49.20 50.38 2,025,814 -2.36(-4.48%)
Sep 06, 2023 53.99 54.24 51.75 52.75 2,592,432 -1.73(-3.17%)
Sep 05, 2023 53.43 54.99 52.98 54.47 2,249,584 +0.59(+1.09%)
Sep 01, 2023 54.63 54.69 53.13 53.88 1,866,487 +0.46(+0.86%)
Aug 31, 2023 53.03 54.10 52.92 53.42 1,791,635 +0.69(+1.30%)
Aug 30, 2023 51.50 52.93 51.09 52.74 2,092,453 +1.19(+2.30%)
Aug 29, 2023 48.20 51.75 48.11 51.55 2,998,992 +2.87(+5.90%)
Aug 28, 2023 48.53 48.99 47.57 48.68 2,688,010 +1.09(+2.28%)
Aug 25, 2023 46.62 48.33 45.46 47.59 3,953,003 +1.45(+3.13%)
Aug 24, 2023 51.52 51.52 46.08 46.14 3,914,506 -3.51(-7.07%)
Aug 23, 2023 47.37 50.08 47.30 49.65 3,050,835 +2.53(+5.38%)
Aug 22, 2023 48.62 48.66 46.82 47.12 3,556,936 -0.20(-0.42%)
Aug 21, 2023 45.46 47.59 45.34 47.32 2,900,042 +2.58(+5.77%)
Aug 18, 2023 43.16 45.30 43.12 44.74 3,290,357 +0.12(+0.27%)
Aug 17, 2023 46.43 46.78 44.40 44.62 3,049,828 -1.37(-2.97%)
Aug 16, 2023 47.10 47.82 45.94 45.98 2,659,357 -1.33(-2.80%)
Aug 15, 2023 48.25 48.86 46.99 47.31 1,984,233 -1.50(-3.07%)
Aug 14, 2023 46.38 48.82 46.07 48.81 1,950,837 +2.20(+4.73%)
Aug 11, 2023 46.66 47.42 46.09 46.60 2,738,826 -1.11(-2.32%)
Aug 10, 2023 48.81 50.00 46.99 47.71 4,533,133 +0.04(+0.08%)
Aug 09, 2023 49.84 49.84 47.20 47.67 2,810,530 -1.96(-3.94%)
Aug 08, 2023 49.68 49.87 48.11 49.62 3,374,481 -1.21(-2.37%)
Aug 07, 2023 50.94 51.57 49.72 50.83 1,948,368 +0.41(+0.81%)
Aug 04, 2023 51.99 53.00 50.18 50.42 2,752,917 -2.23(-4.24%)
Aug 03, 2023 52.03 53.55 51.89 52.66 2,024,481 -0.64(-1.20%)
Aug 02, 2023 56.02 56.08 52.71 53.29 3,330,733 -4.31(-7.48%)
Aug 01, 2023 56.84 57.96 56.31 57.60 948,795 +0.29(+0.50%)
Jul 31, 2023 57.06 57.53 56.37 57.31 1,057,630 +0.36(+0.63%)
Jul 28, 2023 56.22 57.46 55.91 56.96 1,249,287 +2.19(+4.01%)
Jul 27, 2023 57.38 58.00 54.02 54.76 1,832,943 -0.52(-0.94%)
Jul 26, 2023 55.57 56.18 54.09 55.28 1,855,435 -2.31(-4.02%)
Jul 25, 2023 56.12 58.17 56.12 57.59 1,431,923 +1.84(+3.29%)
Jul 24, 2023 56.16 56.56 55.10 55.76 1,137,351 +0.35(+0.63%)
Jul 21, 2023 56.66 57.42 55.28 55.41 1,519,225 -0.15(-0.27%)
Jul 20, 2023 57.83 58.74 55.04 55.56 2,563,018 -3.60(-6.09%)
Jul 19, 2023 60.25 60.81 58.49 59.16 2,123,888 -0.47(-0.79%)
Jul 18, 2023 57.27 60.47 56.36 59.63 2,253,206 +1.95(+3.37%)
Jul 17, 2023 55.83 58.15 55.69 57.68 1,643,526 +2.15(+3.88%)
Jul 14, 2023 56.23 57.54 55.07 55.53 1,844,351 -0.32(-0.57%)
Jul 13, 2023 54.75 56.17 54.54 55.85 1,543,211 +2.06(+3.84%)
Jul 12, 2023 53.50 54.52 52.72 53.78 2,234,949 +1.75(+3.35%)
Jul 11, 2023 52.05 52.19 50.49 52.04 1,115,157 +0.34(+0.66%)
Jul 10, 2023 50.75 51.71 50.16 51.70 1,054,590 +0.42(+0.82%)
Jul 07, 2023 51.66 53.20 51.23 51.28 1,427,174 -0.72(-1.38%)
Jul 06, 2023 50.93 52.18 50.45 52.00 2,640,368 -0.52(-0.99%)
Jul 05, 2023 52.39 53.68 52.26 52.52 1,723,556 -0.98(-1.83%)
Jul 03, 2023 53.76 53.90 52.68 53.49 951,884 -0.39(-0.72%)
Jun 30, 2023 52.98 54.26 52.85 53.88 2,321,602 +2.38(+4.63%)
Jun 29, 2023 51.37 51.75 50.53 51.50 1,502,097 +0.31(+0.60%)
Jun 28, 2023 50.25 52.03 50.18 51.19 2,087,955 +0.05(+0.10%)
Jun 27, 2023 48.97 51.49 48.74 51.14 2,064,153 +2.90(+6.02%)
Jun 26, 2023 49.45 50.80 48.20 48.24 1,241,469 -1.13(-2.28%)
Jun 23, 2023 49.09 50.27 48.77 49.36 1,682,075 -1.78(-3.47%)
Jun 22, 2023 49.18 51.14 49.18 51.14 1,997,669 +1.28(+2.56%)
Jun 21, 2023 51.54 51.89 49.44 49.86 2,454,565 -2.34(-4.49%)
Jun 20, 2023 52.29 53.33 51.38 52.21 1,685,010 -1.12(-2.09%)
Jun 16, 2023 56.34 56.34 53.18 53.32 2,621,973 -1.40(-2.55%)
Jun 15, 2023 52.05 55.42 54.72 3,678,813 +18.28(+50.16%)
May 08, 2023 36.25 36.54 35.77 36.44 1,122,248 -0.06(-0.16%)
May 05, 2023 34.98 36.87 34.82 36.50 2,467,593 +2.50(+7.36%)
May 04, 2023 34.07 34.69 33.57 34.00 2,453,385 -0.50(-1.44%)
May 03, 2023 35.52 36.20 34.46 34.50 3,477,027 -0.92(-2.59%)
May 02, 2023 36.39 36.67 34.84 35.41 2,646,094 -1.03(-2.82%)
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.