Direxion Technology Bear 3X Shares (TECS)

55.75Last Price

+2.57 (4.83%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	55.03	57.21	52.66	53.18	1,289,733	53.18
3/04/2025	56.62	58.66	52.56	55.51	1,667,956	55.51
3/03/2025	49.75	56.41	49.65	55.33	1,962,616	55.33
2/28/2025	53.48	54.84	50.55	50.57	1,050,288	50.57
2/27/2025	46.75	52.74	46.56	52.66	1,112,789	52.66
2/26/2025	47.63	48.58	46.09	47.51	645,650	47.51
2/25/2025	47.33	50.05	47.33	49.07	1,034,122	49.07
2/24/2025	44.84	47.32	44.39	47.18	858,437	47.18
2/21/2025	41.76	45.28	41.75	45.20	638,263	45.20
2/20/2025	41.46	43.06	41.38	41.85	575,001	41.85
2/19/2025	41.52	42.38	40.89	41.42	690,204	41.42
2/18/2025	41.94	42.44	41.35	41.35	385,000	41.35
2/14/2025	43.17	43.28	42.43	42.58	396,587	42.58
2/13/2025	44.42	44.67	42.78	42.83	540,026	42.83
2/12/2025	46.34	46.49	44.58	44.71	626,323	44.71
2/11/2025	45.20	45.30	43.90	44.44	500,819	44.44
2/10/2025	45.56	45.56	44.14	44.49	652,272	44.49
2/07/2025	44.81	46.94	44.13	46.54	1,022,849	46.54
2/06/2025	45.61	46.24	45.00	45.31	322,607	45.31
2/05/2025	47.43	47.89	45.57	45.57	959,006	45.57
2/04/2025	49.14	49.22	47.37	47.61	640,102	47.61
2/03/2025	50.70	51.70	48.87	49.72	959,395	49.72
1/31/2025	45.60	48.10	44.75	47.78	824,876	47.78
1/30/2025	47.56	48.32	46.40	46.96	461,467	46.96
1/29/2025	46.18	48.43	46.18	47.21	531,224	47.21
1/28/2025	48.94	50.53	45.65	45.98	701,924	45.98
1/27/2025	49.31	51.10	48.10	49.95	1,166,968	49.95
1/24/2025	41.86	43.95	41.85	43.57	831,127	43.57
1/23/2025	43.30	43.49	42.13	42.13	635,311	42.13
1/22/2025	43.60	43.79	42.06	42.42	680,282	42.42
1/21/2025	46.05	47.07	45.10	45.40	619,889	45.40
1/17/2025	45.90	47.23	45.90	46.55	670,971	46.55
1/16/2025	46.47	48.81	46.41	48.74	469,971	48.74
1/15/2025	48.59	48.98	47.20	47.68	735,667	47.68
1/14/2025	49.78	51.83	49.44	50.56	570,728	50.56
1/13/2025	52.39	52.80	50.96	51.07	1,084,363	51.07
1/10/2025	48.37	50.75	48.37	49.89	1,105,563	49.89
1/08/2025	46.55	48.14	46.42	46.83	885,881	46.83
1/07/2025	43.35	47.17	43.35	46.75	864,744	46.75
1/06/2025	44.33	44.59	42.70	44.04	700,672	44.04
1/03/2025	47.41	47.49	45.61	45.80	922,448	45.80
1/02/2025	46.62	49.37	46.17	48.02	624,834	48.02
12/31/2024	46.43	0.00	47.66	47.66	0	47.66
12/30/2024	46.78	47.50	45.45	46.43	760,243	46.43
12/27/2024	43.90	46.01	43.77	44.77	762,566	44.77
12/26/2024	43.35	43.84	42.55	42.98	470,607	42.98
12/24/2024	44.00	44.13	43.03	43.03	247,122	43.03
12/23/2024	45.47	46.17	44.32	44.33	390,770	44.33
12/20/2024	49.65	49.89	45.10	46.32	922,266	45.85
12/19/2024	47.19	48.56	46.59	48.38	1,130,620	47.89
12/18/2024	43.84	48.76	43.44	48.46	983,763	47.97
12/17/2024	44.42	44.84	43.70	44.18	416,010	43.73
12/16/2024	44.56	44.80	43.31	43.38	404,874	42.94
12/13/2024	44.06	45.73	43.54	44.70	542,885	44.24
12/12/2024	45.42	45.68	44.77	45.22	427,301	44.76
12/11/2024	45.40	45.88	44.04	44.49	608,724	44.04
12/10/2024	45.07	46.87	44.71	46.44	510,631	45.97
12/09/2024	44.18	44.93	43.78	44.63	629,430	44.18
12/06/2024	44.03	44.12	43.15	43.71	584,456	43.26