Skip to main content
Direxion Daily Technology Bull 3X ETF (TECL)
NYSEARCA: TECL · Real-Time Price · USD
142.03
-7.39 (-4.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TECL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026140.27144.01137.20142.03142.03-4.95%1,375,185
Apr 27, 2026148.09149.65144.56149.42149.420.45%1,127,002
Apr 24, 2026144.13149.05141.72148.75148.758.45%1,564,898
Apr 23, 2026139.68142.45132.10137.16137.16-4.34%1,898,341
Apr 22, 2026138.49143.50136.70143.38143.386.63%1,159,516
Apr 21, 2026135.42138.08133.00134.46134.460.21%1,266,482
Apr 20, 2026133.47134.62130.20134.18134.180.49%1,028,155
Apr 17, 2026133.06134.82131.58133.52133.524.36%1,906,041
Apr 16, 2026125.30128.30122.23127.94127.943.51%1,341,315
Apr 15, 2026118.78123.82118.01123.60123.604.80%1,495,049
Apr 14, 2026115.63118.00113.79117.94117.944.68%1,374,995
Apr 13, 2026105.07112.81104.94112.67112.676.34%1,333,676
Apr 10, 2026105.99108.11104.52105.95105.951.10%1,030,338
Apr 9, 2026104.23105.21101.20104.80104.800.69%887,118
Apr 8, 2026106.96107.90102.15104.08104.089.41%1,505,226
Apr 7, 202692.5095.3588.5095.1395.131.42%1,252,004
Apr 6, 202693.4194.9491.8193.8093.801.53%932,723
Apr 2, 202684.3892.4783.1092.3992.392.27%1,298,020
Apr 1, 202688.7092.5388.1990.3490.344.38%1,730,820
Mar 31, 202679.6387.0379.2186.5586.5512.84%3,183,393
Mar 30, 202683.5984.3075.1676.7076.70-5.80%2,198,298
Mar 27, 202684.5985.4780.6381.4281.42-5.79%3,473,455
Mar 26, 202691.7492.6986.2386.4286.42-9.36%2,005,276
Mar 25, 202696.3197.8794.3995.3495.341.43%1,526,289
Mar 24, 202693.9895.6991.4594.0094.00-2.08%2,265,027
Mar 23, 202697.09100.5094.4296.0095.903.99%3,817,549
Mar 20, 202698.0798.0790.1492.3292.22-6.80%3,188,967
Mar 19, 202694.00100.5792.6599.0698.950.94%1,884,282
Mar 18, 2026100.86102.6198.0098.1498.03-3.29%1,150,200
Mar 17, 2026101.35103.00100.17101.48101.371.52%827,726
Mar 16, 202699.84102.5899.3599.9699.854.36%1,466,573
Mar 13, 202699.25101.9795.1495.7895.68-2.35%1,406,387
Mar 12, 2026101.36102.2497.6698.0897.97-5.58%1,522,823
Mar 11, 2026104.08106.38101.92103.88103.771.51%725,277
Mar 10, 2026102.45105.95100.90102.33102.22-0.12%1,242,735
Mar 9, 202694.27103.3993.29102.45102.345.34%1,984,962
Mar 6, 202698.46102.9096.1397.2697.16-6.12%1,463,528
Mar 5, 2026101.40106.1399.13103.60103.490.54%1,514,427
Mar 4, 2026100.00104.7099.14103.04102.934.99%946,290
Mar 3, 202695.2099.8692.4798.1498.03-4.31%2,387,433
Mar 2, 202697.14103.4796.20102.56102.451.69%1,452,920
Feb 27, 202699.81103.0799.05100.86100.75-4.88%1,204,983
Feb 26, 2026110.51110.68102.00106.03105.92-4.15%1,212,775
Feb 25, 2026106.75111.41106.68110.62110.505.66%916,015
Feb 24, 2026102.32106.00100.22104.69104.583.74%684,655
Feb 23, 2026104.51105.6599.41100.92100.81-5.05%1,226,496
Feb 20, 2026102.44108.13102.00106.29106.181.45%1,315,799
Feb 19, 2026104.38105.87102.74104.77104.66-1.49%924,455
Feb 18, 2026104.35109.08102.76106.35106.243.06%1,367,878
Feb 17, 2026101.26105.4397.80103.19103.08-0.37%1,154,322
Feb 13, 2026103.54106.4499.88103.57103.460.76%1,394,682
Feb 12, 2026112.34113.44102.09102.79102.68-7.91%1,627,430
Feb 11, 2026115.00115.76107.84111.62111.500.78%1,089,469
Feb 10, 2026113.82114.37110.35110.76110.64-1.63%819,471
Feb 9, 2026106.16114.11104.70112.59112.474.74%1,455,943
Feb 6, 2026100.94108.2499.83107.49107.3711.84%1,609,998
Feb 5, 202699.51102.2794.8196.1196.01-5.42%2,496,190
Feb 4, 2026108.23108.3396.80101.62101.51-8.37%3,390,113
Feb 3, 2026120.30120.66106.11110.90110.78-6.44%1,728,028
Feb 2, 2026114.49120.70114.30118.53118.402.69%865,583
Jan 30, 2026120.51122.43113.21115.43115.31-5.94%2,033,417
Jan 29, 2026125.51125.55113.67122.72122.59-4.87%2,880,777
Jan 28, 2026129.00130.80127.51129.00128.862.28%1,160,076
Jan 27, 2026124.66127.50123.61126.12125.984.03%972,899
Jan 26, 2026119.31122.75118.44121.23121.102.00%739,979
Jan 23, 2026117.31120.62115.60118.85118.720.37%753,050
Jan 22, 2026120.30120.38116.73118.41118.282.19%732,535
Jan 21, 2026113.46118.72111.52115.87115.754.19%1,364,663
Jan 20, 2026114.33116.83110.72111.21111.09-7.86%1,556,967
Jan 16, 2026123.33123.91119.20120.70120.570.28%1,615,771
Jan 15, 2026124.32125.61120.04120.36120.231.55%1,247,657
Jan 14, 2026120.65121.65115.10118.52118.39-3.80%1,199,799
Jan 13, 2026123.80125.80121.51123.20123.07-0.62%586,970
Jan 12, 2026119.91125.15119.91123.97123.841.27%605,549
Jan 9, 2026118.38123.37117.22122.41122.283.90%1,746,314
Jan 8, 2026122.02122.02115.93117.82117.69-4.63%779,988
Jan 7, 2026123.33125.71122.41123.54123.41-0.32%530,178
Jan 6, 2026120.60124.22119.00123.94123.814.15%873,948
Jan 5, 2026122.57123.23118.04119.00118.870.71%830,972
Jan 2, 2026121.51123.63116.02118.16118.030.57%1,046,773
Dec 31, 2025121.81122.06117.39117.49117.36-3.05%714,466
Dec 30, 2025122.28123.33121.08121.18121.05-0.98%405,320
Dec 29, 2025121.00123.62120.33122.38122.25-1.31%506,583
Dec 26, 2025124.36125.24123.41124.00123.870.23%477,439
Dec 24, 2025122.12124.06122.12123.71123.580.79%285,345
Dec 23, 2025119.67122.85118.90122.74122.611.50%640,799
Dec 22, 2025122.61122.67119.61120.93120.801.67%721,983
Dec 19, 2025114.39119.00114.25118.94118.816.37%867,788
Dec 18, 2025112.66113.87110.17111.82111.704.54%984,154
Dec 17, 2025115.12115.13106.84106.96106.84-6.65%1,563,026
Dec 16, 2025112.98115.57111.54114.58114.460.41%1,099,683
Dec 15, 2025119.50119.84113.22114.11113.99-2.70%825,032
Dec 12, 2025126.05126.28116.37117.28117.15-8.86%2,049,594
Dec 11, 2025126.36129.11121.20128.68128.54-1.65%1,382,007
Dec 10, 2025127.93132.02125.44130.84130.70-4.38%1,609,061
Dec 9, 2025134.78137.45133.95136.84128.660.76%436,326
Dec 8, 2025135.03137.80133.91135.81127.702.11%683,354
Dec 5, 2025131.82134.90130.90133.00125.052.14%717,121
Dec 4, 2025129.51131.03127.55130.21122.431.00%654,195
Dec 3, 2025126.04129.20124.42128.92121.220.65%692,711