Direxion Daily Technology Bear 3X Shares

TECS
🏛️ usa →
20.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 41.81 42.47 40.57 40.57 1.1M
2022-12-29 42.50 42.57 39.96 40.47 1.7M
2022-12-28 41.71 43.95 40.95 43.77 1.6M
2022-12-27 40.80 42.48 40.80 41.74 1.9M
2022-12-23 41.52 42.53 40.48 40.62 1.9M
2022-12-22 39.25 42.54 39.12 40.61 2.8M
2022-12-21 39.20 39.52 37.24 37.82 1.5M
2022-12-20 40.73 41.15 39.12 39.73 1.7M
2022-12-19 38.28 40.65 38.20 39.89 1.7M
2022-12-16 37.42 38.90 36.61 38.34 2.7M
2022-12-15 34.77 37.21 34.40 36.77 3.7M
2022-12-14 32.58 34.25 31.26 33.12 3.0M
2022-12-13 29.96 33.34 29.33 32.31 3.4M
2022-12-12 35.54 35.69 33.50 33.51 1.2M
2022-12-09 35.65 36.20 34.35 35.87 2.0M
2022-12-08 36.30 37.00 34.81 35.16 2.3M
2022-12-07 36.66 37.70 36.10 36.93 2.3M
2022-12-06 34.22 37.01 34.13 36.35 2.3M
2022-12-05 33.26 34.77 32.75 34.13 2.1M
2022-12-02 33.61 33.93 32.21 32.52 2.4M
2022-12-01 32.08 33.12 31.48 31.92 2.0M
2022-11-30 37.70 37.86 32.05 32.05 3.4M
2022-11-29 36.66 38.19 36.45 37.71 2.5M
2022-11-28 35.44 37.04 34.97 36.64 1.5M
2022-11-25 34.45 34.70 34.09 34.44 0.5M
2022-11-23 34.89 35.00 33.47 33.74 1.5M
2022-11-22 36.34 37.12 34.61 34.71 1.1M
2022-11-21 36.30 37.00 35.84 36.80 0.8M
2022-11-18 34.61 36.53 34.51 35.61 1.5M
2022-11-17 37.69 37.69 35.23 35.70 1.9M
2022-11-16 35.20 36.27 34.90 35.83 1.7M
2022-11-15 33.07 35.52 32.83 34.44 3.3M
2022-11-14 35.64 36.22 34.43 35.77 1.4M
2022-11-11 36.68 37.36 34.45 34.83 1.8M
2022-11-10 41.50 42.28 36.54 36.80 4.2M
2022-11-09 46.55 48.89 46.42 48.70 2.2M
2022-11-08 45.32 47.22 43.44 45.20 1.7M
2022-11-07 48.62 49.72 46.23 46.47 1.4M
2022-11-04 48.70 52.53 48.06 48.92 2.9M
2022-11-03 49.31 51.82 49.25 51.72 3.8M
2022-11-02 43.17 47.56 41.48 47.56 3.6M
2022-11-01 40.38 43.57 40.17 43.03 1.7M
2022-10-31 41.51 42.67 41.25 41.91 1.9M
2022-10-28 46.09 46.09 40.07 40.36 3.1M
2022-10-27 44.53 46.69 43.53 46.36 3.3M
2022-10-26 44.97 45.37 42.26 44.87 3.1M
2022-10-25 44.29 44.29 41.93 42.04 2.0M
2022-10-24 45.84 47.63 44.05 44.57 2.3M
2022-10-21 51.12 51.37 46.16 46.53 3.3M
2022-10-20 50.52 51.24 47.19 50.50 2.5M
2022-10-19 51.50 52.09 49.08 50.53 2.2M
2022-10-18 47.55 52.05 46.87 50.05 2.2M
2022-10-17 52.68 52.90 50.50 51.45 1.8M
2022-10-14 50.73 56.79 50.52 56.31 2.8M
2022-10-13 62.87 62.87 51.20 52.23 4.4M
2022-10-12 56.91 57.73 55.63 57.42 2.3M
2022-10-11 55.29 58.08 54.22 56.91 3.8M
2022-10-10 51.87 55.89 51.58 54.35 3.0M
2022-10-07 48.92 52.47 48.83 51.76 3.6M
2022-10-06 45.36 46.19 43.82 46.08 2.9M
2022-10-05 47.30 47.99 43.94 44.92 2.1M
2022-10-04 47.50 47.50 45.19 45.36 1.9M
2022-10-03 54.13 54.95 49.42 50.45 2.6M
2022-09-30 53.19 55.64 50.86 55.58 2.1M
2022-09-29 50.85 54.22 50.47 52.63 4.0M
2022-09-28 51.03 52.45 47.97 48.77 2.8M
2022-09-27 48.38 51.69 47.02 50.17 2.7M
2022-09-26 49.72 50.89 47.37 50.66 2.8M
2022-09-23 48.82 51.24 48.62 49.32 4.1M
2022-09-22 46.94 48.29 46.03 47.55 3.6M
2022-09-21 43.24 46.10 41.40 46.10 4.1M
2022-09-20 44.42 45.13 43.20 43.97 2.7M
2022-09-19 45.60 45.67 43.13 43.23 2.1M
2022-09-16 45.06 46.16 44.03 44.27 3.5M
2022-09-15 41.83 44.28 41.00 43.61 4.7M
2022-09-14 40.72 41.93 39.82 40.67 3.3M
2022-09-13 38.51 41.47 38.01 41.20 5.0M
2022-09-12 36.46 36.61 35.47 35.53 2.8M
2022-09-09 38.68 38.90 36.99 37.28 2.9M
2022-09-08 40.96 41.48 39.01 39.63 3.0M
2022-09-07 41.88 42.22 39.50 40.07 2.8M
2022-09-06 41.09 42.85 40.52 42.07 3.4M
2022-09-02 38.37 41.82 37.73 41.21 2.7M
2022-09-01 40.21 42.06 39.48 39.67 3.4M
2022-08-31 37.19 39.06 36.89 39.06 2.7M
2022-08-30 36.09 38.91 35.97 37.93 3.8M
2022-08-29 36.56 37.18 35.76 36.80 3.3M
2022-08-26 31.34 35.43 31.14 35.40 3.8M
2022-08-25 32.78 32.88 31.32 31.37 1.5M
2022-08-24 33.21 33.53 32.58 33.02 1.2M
2022-08-23 33.01 33.19 32.02 33.09 1.5M
2022-08-22 31.62 33.01 31.47 32.77 2.6M
2022-08-19 29.41 30.44 29.29 30.25 2.0M
2022-08-18 29.13 29.37 28.32 28.67 1.3M
2022-08-17 29.34 29.72 28.46 29.11 2.1M
2022-08-16 28.70 29.28 28.11 28.49 1.2M
2022-08-15 29.22 29.23 28.14 28.27 1.1M
2022-08-12 30.04 30.32 28.79 28.81 1.7M
2022-08-11 29.59 30.79 29.16 30.67 1.7M
2022-08-10 30.65 31.42 30.18 30.29 1.6M
2022-08-09 32.83 33.48 32.59 32.96 2.0M
2022-08-08 31.29 32.49 30.54 32.02 2.2M
2022-08-05 32.55 32.55 30.92 31.19 2.1M
2022-08-04 31.46 32.03 30.92 30.96 1.3M
2022-08-03 33.58 33.58 31.09 31.38 1.9M
2022-08-02 34.28 34.92 32.93 34.10 2.7M
2022-08-01 34.01 34.31 32.38 33.39 1.8M
2022-07-29 34.44 34.88 32.84 33.19 2.9M
2022-07-28 36.34 37.21 34.47 34.82 2.6M
2022-07-27 39.68 39.90 35.72 36.44 2.7M
2022-07-26 40.00 42.20 39.90 41.79 1.9M
2022-07-25 39.27 40.70 39.11 39.82 1.4M
2022-07-22 37.55 39.73 37.12 39.08 2.2M
2022-07-21 39.09 40.24 37.51 37.52 1.8M
2022-07-20 41.10 41.40 38.63 39.19 2.3M
2022-07-19 43.89 44.52 40.97 41.17 2.0M
2022-07-18 42.73 45.72 42.20 45.26 1.9M
2022-07-15 45.02 45.63 43.88 43.98 1.7M
2022-07-14 49.08 50.64 45.86 46.39 3.3M
2022-07-13 50.27 50.58 46.79 47.67 3.2M
2022-07-12 44.84 48.09 44.15 47.31 2.0M
2022-07-11 44.96 46.32 44.20 45.37 1.7M
2022-07-08 45.23 45.44 43.20 43.62 1.8M
2022-07-07 45.79 45.82 43.36 43.63 1.7M
2022-07-06 47.51 48.16 45.39 46.55 2.4M
2022-07-05 51.85 52.47 47.75 47.79 2.0M
2022-07-01 50.87 52.19 49.30 49.69 2.4M
2022-06-30 49.93 52.18 48.17 49.98 3.3M
2022-06-29 48.72 49.66 47.15 48.07 2.7M
2022-06-28 44.09 48.38 42.87 48.33 3.5M
2022-06-27 42.97 44.89 42.65 44.34 1.5M
2022-06-24 46.98 46.99 43.43 43.58 2.6M
2022-06-23 49.75 51.07 48.37 48.66 1.8M
2022-06-22 52.15 52.31 48.87 50.98 1.9M
2022-06-21 51.77 52.00 49.13 50.32 1.7M
2022-06-17 56.22 57.19 52.83 54.45 2.7M
2022-06-16 53.95 57.16 53.56 55.85 3.0M
2022-06-15 51.26 53.45 47.47 49.81 3.7M
2022-06-14 53.00 54.78 52.19 53.25 2.1M
2022-06-13 52.67 54.76 51.14 54.28 3.8M
2022-06-10 45.38 47.94 44.79 47.94 3.7M
2022-06-09 40.50 42.98 39.45 42.98 3.5M
2022-06-08 38.94 40.08 38.24 39.71 2.3M
2022-06-07 41.11 41.40 38.23 38.44 3.2M
2022-06-06 38.42 40.47 37.64 39.92 1.8M
2022-06-03 39.27 40.39 38.55 39.91 3.3M
2022-06-02 41.11 41.52 37.21 37.24 3.1M
2022-06-01 38.51 40.99 37.66 40.12 3.5M
2022-05-31 39.50 40.90 38.62 39.74 2.6M
2022-05-27 41.95 41.95 38.91 38.92 2.7M
2022-05-26 47.46 47.80 42.68 43.31 2.4M
2022-05-25 49.48 49.48 45.58 46.70 2.6M
2022-05-24 48.25 50.77 47.53 48.42 5.2M
2022-05-23 49.17 49.70 46.10 46.36 3.1M
2022-05-20 48.10 54.36 47.64 49.73 5.4M
2022-05-19 49.70 50.72 47.57 50.02 4.5M
2022-05-18 44.44 48.92 43.97 48.42 4.4M
2022-05-17 43.59 45.28 42.41 42.62 2.8M
2022-05-16 46.48 47.79 44.85 46.58 3.0M
2022-05-13 48.41 49.42 44.70 45.50 3.7M
2022-05-12 51.27 53.90 48.39 50.54 5.0M
2022-05-11 46.03 49.38 43.45 49.00 6.1M
2022-05-10 43.50 46.85 42.74 44.68 3.9M
2022-05-09 44.48 47.45 43.50 46.90 5.5M
2022-05-06 42.24 43.85 40.05 42.07 4.6M
2022-05-05 37.46 42.23 37.34 41.02 4.2M
2022-05-04 39.67 41.59 35.62 35.84 3.9M
2022-05-03 40.21 41.17 39.35 40.07 2.6M
2022-05-02 42.24 43.77 40.13 40.17 2.7M
2022-04-29 38.78 42.42 37.45 42.13 3.4M
2022-04-28 40.76 41.32 36.76 37.50 2.4M
2022-04-27 43.10 43.42 40.03 42.76 5.3M
2022-04-26 41.16 44.68 41.07 44.60 3.1M
2022-04-25 42.57 43.35 40.02 40.18 3.1M
2022-04-22 38.99 42.16 38.22 42.04 2.9M
2022-04-21 35.83 39.09 34.75 38.76 3.3M
2022-04-20 35.57 37.20 35.22 36.91 2.1M
2022-04-19 39.22 39.66 36.57 36.74 1.5M
2022-04-18 40.32 40.32 38.19 38.98 2.1M
2022-04-14 36.74 39.40 36.37 39.29 1.8M
2022-04-13 38.55 38.82 36.32 36.71 1.3M
2022-04-12 36.39 38.95 35.75 38.47 1.5M
2022-04-11 36.70 38.16 36.57 38.05 1.9M
2022-04-08 34.42 35.57 34.15 35.37 1.6M
2022-04-07 34.80 35.33 33.23 33.85 1.9M
2022-04-06 33.54 34.94 33.22 34.31 3.1M
2022-04-05 30.40 32.15 30.14 31.85 1.3M
2022-04-04 31.58 31.58 29.91 29.95 1.0M
2022-04-01 31.37 32.82 31.17 31.78 1.3M
2022-03-31 30.14 31.58 29.99 31.46 1.2M
2022-03-30 29.45 30.62 29.19 30.20 1.2M
2022-03-29 29.84 30.55 28.90 29.00 2.1M
2022-03-28 32.56 32.79 30.91 30.91 1.3M
2022-03-25 32.20 33.31 31.77 32.15 1.9M
2022-03-24 34.33 34.52 32.04 32.04 1.4M
2022-03-23 34.01 34.87 33.26 34.76 2.0M
2022-03-22 34.76 34.81 32.70 33.26 1.3M
2022-03-21 35.00 36.10 34.21 34.75 1.7M
2022-03-18 37.43 37.71 34.36 34.62 1.4M
2022-03-17 38.33 38.83 36.78 36.78 1.3M
2022-03-16 40.42 42.10 37.63 37.65 2.6M
2022-03-15 45.28 45.73 41.40 41.75 2.1M
2022-03-14 44.61 46.72 43.06 46.37 1.6M
2022-03-11 40.51 44.10 40.41 43.88 2.3M
2022-03-10 41.94 43.50 41.42 41.75 2.1M
2022-03-09 41.13 42.43 39.03 39.66 1.6M
2022-03-08 44.62 46.95 40.88 44.94 2.6M
2022-03-07 40.02 44.40 39.52 44.33 2.5M
2022-03-04 38.95 40.85 38.40 39.94 2.6M
2022-03-03 35.71 38.50 35.70 38.01 1.6M
2022-03-02 38.63 39.25 36.17 36.65 1.3M
2022-03-01 37.45 40.06 36.85 39.22 1.6M
2022-02-28 37.97 38.87 36.52 37.03 1.5M
2022-02-25 38.01 39.57 36.77 36.82 1.6M
2022-02-24 47.53 47.53 38.26 38.42 3.9M
2022-02-23 38.76 42.87 38.20 42.77 2.6M
2022-02-22 39.96 41.02 37.91 39.73 3.0M
2022-02-18 37.15 39.56 36.97 38.63 2.7M
2022-02-17 35.51 37.74 35.32 37.50 2.1M
2022-02-16 35.06 36.13 34.10 34.57 1.7M
2022-02-15 35.69 35.99 34.28 34.32 1.5M
2022-02-14 37.78 38.57 36.40 37.26 2.1M
2022-02-11 34.12 37.62 33.57 37.23 2.3M
2022-02-10 33.54 34.62 31.97 34.19 2.8M
2022-02-09 32.52 33.01 31.63 31.63 1.3M
2022-02-08 35.57 35.80 33.64 33.90 1.2M
2022-02-07 34.48 35.61 33.84 35.25 0.9M
2022-02-04 35.57 35.96 33.61 34.51 2.7M
2022-02-03 33.76 35.32 32.90 35.02 2.6M
2022-02-02 32.67 33.44 32.02 32.19 1.5M
2022-02-01 33.01 34.42 32.83 32.96 1.3M
2022-01-31 35.97 36.46 33.12 33.22 1.8M
2022-01-28 40.00 41.70 35.96 35.96 2.3M
2022-01-27 38.57 41.83 37.95 41.33 2.1M
2022-01-26 37.82 42.04 36.43 40.67 3.7M
2022-01-25 41.23 42.61 39.14 41.28 4.3M
2022-01-24 41.29 45.38 38.52 38.64 4.8M
2022-01-21 37.25 39.21 36.01 39.21 3.2M
2022-01-20 34.75 37.13 33.47 37.03 2.0M
2022-01-19 33.86 35.73 32.60 35.66 2.4M
2022-01-18 33.49 34.45 32.73 34.23 1.4M
2022-01-14 33.50 33.50 31.85 31.89 1.5M
2022-01-13 29.92 32.97 29.65 32.71 1.2M
2022-01-12 30.01 30.84 29.49 30.36 0.9M
2022-01-11 31.92 32.92 30.67 30.82 1.3M
2022-01-10 33.46 34.68 31.85 31.94 2.5M
2022-01-07 31.23 32.58 30.75 32.05 2.0M
2022-01-06 31.40 31.68 30.18 31.12 2.1M
2022-01-05 28.56 30.71 28.54 30.71 1.1M
2022-01-04 27.01 28.68 27.00 28.04 0.6M
2022-01-03 27.94 28.26 27.17 27.20 0.5M