Direxion Technology Bear 3X Shares (TECS)

47.78Last Price

+0.82 (1.75%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	45.60	48.10	44.75	47.78	818,628	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	46.32
12/19/2024	47.19	48.56	46.59	48.38	1,130,620	48.38
12/18/2024	43.84	48.76	43.44	48.46	983,763	48.46
12/17/2024	44.42	44.84	43.70	44.18	416,010	44.18
12/16/2024	44.56	44.80	43.31	43.38	404,874	43.38
12/13/2024	44.06	45.73	43.54	44.70	542,885	44.70
12/12/2024	45.42	45.68	44.77	45.22	427,301	45.22
12/11/2024	45.40	45.88	44.04	44.49	608,724	44.49
12/10/2024	45.07	46.87	44.71	46.44	510,631	46.44
12/09/2024	44.18	44.93	43.78	44.63	629,430	44.63
12/06/2024	44.03	44.12	43.15	43.71	584,456	43.71
12/05/2024	43.76	44.35	43.57	44.21	586,077	44.21
12/04/2024	44.30	44.67	43.43	43.45	1,112,154	43.45
12/03/2024	47.10	47.37	45.97	46.00	844,943	46.00
12/02/2024	47.70	47.71	45.93	46.42	1,039,849	46.42
11/29/2024	48.92	48.96	47.49	47.81	309,993	47.81
11/27/2024	48.12	50.34	48.10	49.07	767,038	49.07
11/26/2024	47.09	47.73	46.72	47.21	321,095	47.21
11/25/2024	46.71	48.50	46.50	47.83	546,576	47.83
11/22/2024	48.04	48.63	47.50	47.81	401,769	47.81
11/21/2024	48.00	50.10	47.12	47.86	898,556	47.86
11/20/2024	49.08	51.24	48.99	49.26	898,774	49.26
11/19/2024	51.31	51.31	49.03	49.16	557,135	49.16
11/18/2024	50.76	51.46	49.71	50.32	354,375	50.32
11/15/2024	48.97	51.27	48.87	50.72	644,642	50.72
11/14/2024	46.59	47.46	46.27	47.19	381,349	47.19
11/13/2024	46.50	47.13	45.73	46.67	538,241	46.67
11/12/2024	46.57	47.30	46.05	46.21	344,540	46.21
11/11/2024	45.57	47.19	45.54	46.41	404,110	46.41
11/08/2024	45.62	46.08	45.17	45.58	347,318	45.58
11/07/2024	46.90	46.95	45.21	45.38	604,428	45.38
11/06/2024	49.52	49.74	47.56	47.95	579,934	47.95
11/05/2024	54.10	54.10	52.17	52.32	451,205	52.32
11/04/2024	54.25	55.30	53.40	54.53	499,572	54.53
11/01/2024	5.55	5.57	5.32	5.44	21,814,112	5.44