Direxion Daily Technology Bear 3X ETF (TECS)
NYSEARCA: TECS · Real-Time Price · USD
7.23
+0.41 (6.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.20 | 7.36 | 6.99 | 7.23 | 7.23 | 6.01% | 12,271,275 |
| Jun 25, 2026 | 6.40 | 7.29 | 6.38 | 6.82 | 6.82 | -2.43% | 12,271,736 |
| Jun 24, 2026 | 6.86 | 7.24 | 6.69 | 6.99 | 6.99 | 1.90% | 9,148,797 |
| Jun 23, 2026 | 6.83 | 6.90 | 6.56 | 6.86 | 6.86 | 12.48% | 12,897,976 |
| Jun 22, 2026 | 6.08 | 6.27 | 5.94 | 6.15 | 6.10 | -1.60% | 10,602,356 |
| Jun 18, 2026 | 6.35 | 6.46 | 6.17 | 6.25 | 6.20 | -8.76% | 10,000,166 |
| Jun 17, 2026 | 6.50 | 6.90 | 6.39 | 6.85 | 6.79 | 1.33% | 15,339,192 |
| Jun 16, 2026 | 6.30 | 6.77 | 6.21 | 6.76 | 6.70 | 8.16% | 9,428,007 |
| Jun 15, 2026 | 6.42 | 6.48 | 6.21 | 6.25 | 6.20 | -11.35% | 10,154,382 |
| Jun 12, 2026 | 7.24 | 7.42 | 6.92 | 7.05 | 6.99 | -2.49% | 7,308,970 |
| Jun 11, 2026 | 7.98 | 8.15 | 7.16 | 7.23 | 7.17 | -11.40% | 13,652,513 |
| Jun 10, 2026 | 7.94 | 8.20 | 7.40 | 8.16 | 8.09 | 7.37% | 12,913,387 |
| Jun 9, 2026 | 6.99 | 8.53 | 6.87 | 7.60 | 7.54 | 5.70% | 18,512,234 |
| Jun 8, 2026 | 7.08 | 7.33 | 6.88 | 7.19 | 7.13 | -6.62% | 19,109,188 |
| Jun 5, 2026 | 6.83 | 7.76 | 6.82 | 7.70 | 7.64 | 20.12% | 24,631,171 |
| Jun 4, 2026 | 6.57 | 6.74 | 6.26 | 6.41 | 6.36 | 4.57% | 13,707,022 |
| Jun 3, 2026 | 5.93 | 6.28 | 5.90 | 6.13 | 6.08 | 2.85% | 12,453,058 |
| Jun 2, 2026 | 6.13 | 6.18 | 5.93 | 5.96 | 5.91 | -3.56% | 10,291,298 |
| Jun 1, 2026 | 6.55 | 6.59 | 6.09 | 6.18 | 6.13 | -7.35% | 16,869,070 |
| May 29, 2026 | 6.86 | 6.87 | 6.60 | 6.67 | 6.61 | -6.71% | 11,481,385 |
| May 28, 2026 | 7.40 | 7.51 | 7.05 | 7.15 | 7.09 | -3.90% | 5,469,274 |
| May 27, 2026 | 7.21 | 7.65 | 7.21 | 7.44 | 7.38 | 1.50% | 12,539,905 |
| May 26, 2026 | 7.60 | 7.68 | 7.24 | 7.33 | 7.27 | -7.91% | 8,069,851 |
| May 22, 2026 | 8.03 | 8.08 | 7.79 | 7.96 | 7.89 | -3.16% | 5,983,596 |
| May 21, 2026 | 8.58 | 8.58 | 8.15 | 8.22 | 8.15 | -2.26% | 7,225,970 |
| May 20, 2026 | 8.81 | 8.90 | 8.40 | 8.41 | 8.34 | -6.76% | 7,130,247 |
| May 19, 2026 | 9.11 | 9.38 | 8.72 | 9.02 | 8.95 | 2.04% | 8,339,985 |
| May 18, 2026 | 8.34 | 9.20 | 8.34 | 8.84 | 8.77 | 3.39% | 7,746,971 |
| May 15, 2026 | 8.58 | 8.78 | 8.23 | 8.55 | 8.48 | 5.30% | 6,341,858 |
| May 14, 2026 | 8.41 | 8.50 | 8.01 | 8.12 | 8.05 | -4.47% | 5,250,069 |
| May 13, 2026 | 8.42 | 8.88 | 8.36 | 8.50 | 8.43 | -2.52% | 5,406,255 |
| May 12, 2026 | 8.59 | 9.30 | 8.49 | 8.72 | 8.65 | 4.31% | 9,113,608 |
| May 11, 2026 | 8.62 | 8.64 | 8.30 | 8.36 | 8.29 | -4.02% | 4,269,928 |
| May 8, 2026 | 9.39 | 9.42 | 8.70 | 8.71 | 8.64 | -10.21% | 3,697,783 |
| May 7, 2026 | 9.60 | 9.85 | 9.31 | 9.70 | 9.62 | 0.52% | 4,462,901 |
| May 6, 2026 | 10.05 | 10.23 | 9.61 | 9.65 | 9.57 | -7.83% | 4,440,840 |
| May 5, 2026 | 10.85 | 10.89 | 10.38 | 10.47 | 10.38 | -6.60% | 4,722,141 |
| May 4, 2026 | 11.09 | 11.44 | 10.95 | 11.21 | 11.12 | -0.27% | 2,382,308 |
| May 1, 2026 | 11.56 | 11.59 | 11.15 | 11.24 | 11.15 | -4.34% | 2,713,969 |
| Apr 30, 2026 | 11.71 | 12.32 | 11.68 | 11.75 | 11.65 | -0.68% | 2,948,402 |
| Apr 29, 2026 | 11.88 | 12.14 | 11.82 | 11.83 | 11.73 | -2.31% | 3,293,103 |
| Apr 28, 2026 | 12.26 | 12.47 | 11.94 | 12.11 | 12.01 | 5.12% | 2,951,577 |
| Apr 27, 2026 | 11.61 | 11.90 | 11.50 | 11.52 | 11.42 | -0.52% | 2,071,155 |
| Apr 24, 2026 | 12.00 | 12.23 | 11.55 | 11.58 | 11.48 | -8.39% | 3,828,435 |
| Apr 23, 2026 | 12.42 | 13.07 | 12.20 | 12.64 | 12.54 | 4.38% | 3,986,072 |
| Apr 22, 2026 | 12.61 | 12.78 | 12.10 | 12.11 | 12.01 | -6.70% | 2,589,857 |
| Apr 21, 2026 | 12.88 | 13.11 | 12.63 | 12.98 | 12.87 | -0.23% | 3,788,619 |
| Apr 20, 2026 | 13.09 | 13.40 | 12.96 | 13.01 | 12.90 | -0.38% | 2,625,966 |
| Apr 17, 2026 | 13.13 | 13.27 | 12.93 | 13.06 | 12.95 | -4.39% | 3,074,130 |
| Apr 16, 2026 | 13.97 | 14.31 | 13.63 | 13.66 | 13.55 | -3.60% | 3,022,267 |
| Apr 15, 2026 | 14.79 | 14.85 | 14.14 | 14.17 | 14.05 | -4.77% | 1,956,496 |
| Apr 14, 2026 | 15.25 | 15.44 | 14.87 | 14.88 | 14.76 | -4.74% | 1,966,646 |
| Apr 13, 2026 | 16.73 | 16.81 | 15.58 | 15.62 | 15.49 | -6.24% | 2,191,334 |
| Apr 10, 2026 | 16.67 | 16.88 | 16.32 | 16.66 | 16.52 | -1.13% | 1,596,046 |
| Apr 9, 2026 | 16.96 | 17.43 | 16.77 | 16.85 | 16.71 | -0.53% | 1,583,936 |
| Apr 8, 2026 | 16.39 | 17.34 | 16.21 | 16.94 | 16.80 | -9.36% | 2,654,303 |
| Apr 7, 2026 | 19.23 | 20.04 | 18.67 | 18.69 | 18.54 | -1.37% | 2,741,389 |
| Apr 6, 2026 | 19.06 | 19.39 | 18.74 | 18.95 | 18.79 | -1.66% | 2,705,844 |
| Apr 2, 2026 | 20.98 | 21.29 | 19.24 | 19.27 | 19.11 | -2.23% | 3,814,930 |
| Apr 1, 2026 | 20.02 | 20.23 | 19.19 | 19.71 | 19.55 | -4.51% | 3,645,021 |
| Mar 31, 2026 | 22.74 | 22.80 | 20.46 | 20.64 | 20.47 | -12.65% | 5,235,561 |
| Mar 30, 2026 | 21.67 | 24.04 | 21.54 | 23.63 | 23.43 | 5.68% | 3,423,525 |
| Mar 27, 2026 | 21.57 | 22.53 | 21.36 | 22.36 | 22.18 | 5.92% | 2,729,342 |
| Mar 26, 2026 | 20.02 | 21.14 | 19.84 | 21.11 | 20.94 | 9.43% | 1,541,663 |
| Mar 25, 2026 | 19.07 | 19.50 | 18.77 | 19.29 | 19.13 | -1.33% | 2,254,830 |
| Mar 24, 2026 | 19.56 | 20.09 | 19.23 | 19.55 | 19.39 | 1.87% | 2,923,482 |
| Mar 23, 2026 | 19.06 | 19.66 | 18.33 | 19.32 | 19.03 | -3.98% | 4,614,386 |
| Mar 20, 2026 | 19.11 | 20.54 | 19.02 | 20.12 | 19.82 | 6.79% | 3,374,362 |
| Mar 19, 2026 | 19.87 | 20.08 | 18.55 | 18.84 | 18.56 | -1.00% | 3,566,884 |
| Mar 18, 2026 | 18.49 | 19.05 | 18.20 | 19.03 | 18.75 | 3.42% | 3,049,781 |
| Mar 17, 2026 | 18.41 | 18.64 | 18.10 | 18.40 | 18.13 | -1.71% | 2,169,962 |
| Mar 16, 2026 | 18.72 | 18.81 | 18.15 | 18.72 | 18.44 | -4.20% | 4,168,556 |
| Mar 13, 2026 | 18.86 | 19.66 | 18.34 | 19.54 | 19.25 | 2.41% | 3,186,693 |
| Mar 12, 2026 | 18.52 | 19.15 | 18.36 | 19.08 | 18.80 | 5.59% | 4,412,366 |
| Mar 11, 2026 | 18.04 | 18.44 | 17.63 | 18.07 | 17.80 | -1.53% | 2,335,766 |
| Mar 10, 2026 | 18.36 | 18.63 | 17.70 | 18.35 | 18.08 | 0.16% | 4,426,744 |
| Mar 9, 2026 | 19.93 | 20.15 | 18.15 | 18.32 | 18.05 | -5.37% | 6,044,597 |
| Mar 6, 2026 | 19.13 | 19.56 | 18.37 | 19.36 | 19.07 | 6.26% | 5,026,940 |
| Mar 5, 2026 | 18.62 | 19.02 | 17.79 | 18.22 | 17.95 | -0.76% | 5,359,382 |
| Mar 4, 2026 | 18.94 | 19.10 | 18.02 | 18.36 | 18.09 | -4.87% | 9,439,564 |
| Mar 3, 2026 | 19.83 | 20.32 | 19.00 | 19.30 | 19.01 | 4.16% | 9,162,501 |
| Mar 2, 2026 | 19.51 | 19.69 | 18.33 | 18.53 | 18.25 | -1.54% | 6,944,858 |
| Feb 27, 2026 | 18.94 | 19.12 | 18.43 | 18.82 | 18.54 | 4.96% | 3,260,003 |
| Feb 26, 2026 | 17.20 | 18.56 | 17.20 | 17.93 | 17.66 | 4.24% | 5,271,650 |
| Feb 25, 2026 | 17.88 | 17.90 | 17.08 | 17.20 | 16.94 | -5.70% | 2,196,592 |
| Feb 24, 2026 | 18.70 | 19.10 | 17.99 | 18.24 | 17.97 | -3.90% | 3,504,455 |
| Feb 23, 2026 | 18.34 | 19.21 | 18.16 | 18.98 | 18.70 | 5.09% | 3,947,582 |
| Feb 20, 2026 | 18.80 | 18.80 | 17.73 | 18.06 | 17.79 | -1.42% | 6,454,647 |
| Feb 19, 2026 | 18.35 | 18.66 | 18.12 | 18.32 | 18.05 | 1.66% | 3,914,095 |
| Feb 18, 2026 | 18.39 | 18.68 | 17.55 | 18.02 | 17.75 | -3.12% | 3,205,178 |
| Feb 17, 2026 | 18.95 | 19.57 | 18.20 | 18.60 | 18.32 | 0.27% | 5,358,480 |
| Feb 13, 2026 | 18.55 | 19.20 | 18.01 | 18.55 | 18.27 | -0.75% | 6,227,108 |
| Feb 12, 2026 | 17.14 | 18.77 | 17.01 | 18.69 | 18.41 | 8.10% | 7,723,656 |
| Feb 11, 2026 | 16.73 | 17.89 | 16.64 | 17.29 | 17.03 | -0.92% | 4,001,816 |
| Feb 10, 2026 | 16.97 | 17.50 | 16.87 | 17.45 | 17.19 | 1.69% | 2,719,579 |
| Feb 9, 2026 | 18.17 | 18.45 | 16.89 | 17.16 | 16.90 | -4.72% | 4,108,064 |
| Feb 6, 2026 | 19.39 | 19.67 | 17.93 | 18.01 | 17.74 | -12.02% | 8,268,456 |
| Feb 5, 2026 | 19.77 | 20.69 | 19.26 | 20.47 | 20.17 | 5.46% | 6,294,516 |
| Feb 4, 2026 | 18.34 | 20.16 | 18.29 | 19.41 | 19.12 | 8.44% | 9,148,088 |
| Feb 3, 2026 | 16.55 | 18.55 | 16.55 | 17.90 | 17.63 | 6.80% | 5,427,031 |