Direxion Technology Bear 3X ETF (TECS)

Last Price50.17

Change-1.70 (-3.28%)

NYSE · Last Trade: Oct 2nd, 12:12 AM EDT

Historical Prices For Direxion Technology Bear 3X ETF (TECS)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	51.00	52.01	49.72	50.17	518,608	50.17
9/30/2026	52.09	52.12	50.83	51.87	361,014	51.87
9/29/2026	51.61	53.30	51.57	53.01	310,406	53.01
9/28/2026	52.37	54.26	51.71	52.97	595,457	52.97
9/25/2026	51.92	52.42	50.95	51.40	601,413	51.40
9/24/2026	54.04	54.30	52.25	52.70	486,975	52.70
9/23/2026	51.37	53.27	51.17	52.19	292,702	52.19
9/22/2026	52.81	52.81	51.18	51.41	397,537	51.41
9/21/2026	55.93	56.58	52.83	53.06	597,177	52.56
9/18/2026	58.61	59.95	57.83	57.94	338,912	57.39
9/17/2026	60.19	60.76	58.93	59.34	391,150	58.78
9/16/2026	62.66	65.21	61.38	63.70	380,991	63.10
9/15/2026	63.01	64.10	62.49	63.83	271,434	63.23
9/14/2026	64.46	65.32	61.98	63.22	523,071	62.62
9/11/2026	60.20	60.73	58.99	59.99	464,360	59.42
9/10/2026	62.43	62.95	61.29	62.34	461,138	61.75
9/09/2026	60.21	60.45	58.91	59.90	240,183	59.33
9/08/2026	59.05	60.59	58.64	59.93	436,986	59.37
9/04/2026	60.53	61.22	59.47	60.38	325,786	59.81
9/03/2026	64.10	65.17	61.18	61.50	376,837	60.92
9/02/2026	64.02	65.34	63.81	64.03	306,535	63.43
9/01/2026	63.95	64.90	62.74	63.94	440,008	63.34
8/31/2026	62.04	62.27	61.02	61.12	226,570	60.54
8/28/2026	59.74	62.01	59.10	61.89	455,416	61.31
8/27/2026	61.55	62.22	58.95	59.12	446,042	58.56
8/26/2026	67.50	67.50	64.67	65.14	260,232	64.53
8/25/2026	66.00	67.70	64.93	66.35	214,029	65.72
8/24/2026	66.56	69.54	66.48	68.29	293,075	67.65
8/21/2026	63.56	66.29	63.54	64.84	231,686	64.23
8/20/2026	64.72	65.42	63.26	65.01	591,391	64.40
8/19/2026	61.44	65.63	61.07	64.37	373,511	63.76
8/18/2026	61.64	63.54	60.64	62.35	383,789	61.76
8/17/2026	57.66	58.20	56.73	58.02	234,250	57.47
8/14/2026	57.34	58.93	57.13	58.24	222,437	57.69
8/13/2026	59.03	59.18	56.64	57.56	426,375	57.02
8/12/2026	58.77	59.79	58.63	59.36	270,393	58.80
8/11/2026	60.53	63.03	60.53	62.06	326,703	61.48
8/10/2026	60.31	61.85	59.40	61.82	400,202	61.24
8/07/2026	60.22	62.44	59.45	60.22	243,384	59.65
8/06/2026	64.90	66.10	61.26	62.87	345,705	62.28
8/05/2026	61.01	62.34	59.56	62.17	396,444	61.58
8/04/2026	66.81	66.84	60.27	61.05	727,739	60.47
8/03/2026	77.18	78.36	70.75	71.75	311,812	71.07
7/31/2026	72.78	78.64	71.10	75.31	308,521	74.60
7/30/2026	79.74	80.32	74.20	75.00	462,101	74.29
7/29/2026	83.25	89.64	80.99	89.60	508,395	88.76
7/28/2026	83.14	87.63	81.41	82.99	315,378	82.21
7/27/2026	73.98	81.83	73.78	78.47	348,483	77.73
7/24/2026	74.14	77.43	72.65	76.33	284,287	75.61
7/23/2026	72.89	74.50	70.99	73.29	279,928	72.60
7/22/2026	73.22	73.44	69.67	70.99	238,688	70.32
7/21/2026	72.04	73.88	70.10	70.44	426,269	69.78
7/20/2026	75.11	77.27	73.22	77.12	316,278	76.39
7/17/2026	80.51	82.50	74.32	77.11	530,857	76.38
7/16/2026	73.01	75.82	72.56	74.65	336,665	73.95
7/15/2026	65.92	73.58	65.92	69.80	325,334	69.14
7/14/2026	6.76	7.02	6.67	6.77	10,098,583	67.06
7/13/2026	6.83	7.11	6.76	7.03	10,513,698	69.64
7/10/2026	6.71	6.84	6.50	6.55	10,711,480	64.88
7/09/2026	6.66	6.80	6.47	6.60	8,970,944	65.38
7/08/2026	7.54	7.57	7.03	7.05	11,639,364	69.84
7/07/2026	7.27	7.64	7.15	7.33	10,948,646	72.61
7/06/2026	6.95	7.00	6.57	6.82	10,030,246	67.56
7/02/2026	6.65	7.37	6.45	7.19	9,081,812	71.22