Direxion Daily Technology Bull 3X Shares

TECL
🏛️ usa →
120.35
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
2021-12-31 87.22 87.82 86.12 86.23 1.8M
2021-12-30 89.29 90.28 87.21 87.55 1.4M
2021-12-29 89.08 90.33 87.90 89.28 1.2M
2021-12-28 90.98 91.04 88.37 89.08 2.5M
2021-12-27 86.01 90.51 85.95 90.50 2.3M
2021-12-23 84.06 86.00 83.97 85.05 1.4M
2021-12-22 80.24 83.82 79.46 83.72 1.4M
2021-12-21 77.44 80.69 75.16 80.46 1.8M
2021-12-20 74.14 75.53 73.15 74.87 2.2M
2021-12-17 76.54 79.91 75.35 77.58 2.1M
2021-12-16 87.34 87.91 77.73 79.25 3.0M
2021-12-15 80.49 86.86 78.12 86.56 2.7M
2021-12-14 81.28 82.95 77.21 80.22 2.5M
2021-12-13 88.81 89.35 84.00 84.34 1.6M
2021-12-10 85.97 88.61 85.18 88.45 1.9M
2021-12-09 85.50 87.20 83.13 83.34 1.2M
2021-12-08 85.37 86.58 83.59 86.42 1.3M
2021-12-07 81.79 85.55 81.41 85.26 2.2M
2021-12-06 75.63 77.87 73.37 77.28 1.4M
2021-12-03 79.69 80.41 72.13 75.02 3.3M
2021-12-02 74.91 80.03 74.28 79.01 1.7M
2021-12-01 82.99 84.58 76.71 76.87 1.9M
2021-11-30 81.33 83.56 78.11 80.22 2.1M
2021-11-29 79.61 82.88 79.22 82.26 1.8M
2021-11-26 79.30 81.09 75.64 76.63 1.9M
2021-11-24 79.68 82.85 78.39 82.78 1.1M
2021-11-23 80.59 81.71 77.93 81.09 2.0M
2021-11-22 85.68 88.76 81.41 81.66 2.2M
2021-11-19 83.68 85.33 82.64 84.48 1.5M
2021-11-18 81.70 82.96 79.86 82.53 1.4M
2021-11-17 80.44 81.77 79.47 80.21 1.1M
2021-11-16 78.22 81.30 78.10 80.96 1.3M
2021-11-15 79.69 80.03 77.18 78.52 1.0M
2021-11-12 76.78 79.10 76.35 78.76 1.0M
2021-11-11 76.45 76.65 75.63 76.06 0.7M
2021-11-10 77.00 78.16 74.22 74.86 1.6M
2021-11-09 80.26 80.43 77.64 78.89 1.2M
2021-11-08 79.44 80.21 78.76 79.83 0.8M
2021-11-05 79.09 79.88 77.08 78.46 1.4M
2021-11-04 74.77 77.90 74.37 77.40 1.8M
2021-11-03 72.95 74.34 71.72 73.99 1.0M
2021-11-02 71.10 73.17 71.10 72.72 0.8M
2021-11-01 71.15 71.25 69.68 71.03 1.2M
2021-10-29 68.09 71.20 67.90 71.06 1.3M
2021-10-27 68.69 69.71 67.95 68.09 1.0M
2021-10-26 69.12 69.98 68.21 68.37 1.7M
2021-10-25 67.74 68.47 66.98 67.82 0.8M
2021-10-22 67.67 68.57 66.28 67.10 1.3M
2021-10-21 66.40 67.91 66.00 67.80 0.9M
2021-10-20 67.77 68.09 66.17 67.04 1.7M
2021-10-19 66.16 67.61 65.79 67.57 1.9M
2021-10-18 62.98 65.75 62.42 65.69 1.4M
2021-10-15 63.27 64.08 62.64 64.08 1.3M
2021-10-14 60.43 62.63 60.15 62.53 1.3M
2021-10-13 58.29 58.95 57.15 58.60 0.7M
2021-10-12 59.19 59.34 57.26 57.59 0.7M
2021-10-11 58.62 60.83 58.38 58.47 1.0M
2021-10-08 60.85 60.92 59.15 59.49 0.8M
2021-10-07 60.01 61.48 59.80 60.13 1.9M
2021-10-06 55.49 58.66 54.88 58.52 1.4M
2021-10-05 55.24 58.35 55.24 57.35 1.6M
2021-10-04 58.19 58.30 53.68 54.99 2.6M
2021-10-01 57.22 59.56 55.50 59.12 1.5M
2021-09-30 58.89 59.63 56.56 56.64 1.2M
2021-09-29 58.76 59.74 57.58 57.88 1.3M
2021-09-28 61.30 61.78 57.96 58.12 2.8M
2021-09-27 63.98 64.50 62.56 63.81 1.1M
2021-09-24 64.33 66.02 64.22 65.75 0.8M
2021-09-23 63.96 66.03 63.46 65.59 1.3M
2021-09-22 61.61 63.74 60.76 63.09 1.3M
2021-09-21 61.56 62.04 59.89 60.52 1.1M
2021-09-20 61.15 62.16 57.99 60.52 2.8M
2021-09-17 66.59 66.59 63.70 64.07 1.8M
2021-09-16 66.33 67.33 65.07 67.16 0.7M
2021-09-15 65.98 67.16 64.88 66.98 0.9M
2021-09-14 66.42 66.80 64.80 65.34 0.9M
2021-09-13 66.93 67.50 64.29 65.56 1.3M
2021-09-10 68.60 69.12 65.33 65.54 1.4M
2021-09-09 68.44 69.14 67.37 67.47 0.7M
2021-09-08 69.09 69.11 66.87 68.31 0.8M
2021-09-07 69.21 69.53 68.13 69.17 0.7M
2021-09-03 68.13 69.58 67.95 69.15 0.8M
2021-09-02 69.19 69.46 67.42 68.35 2.9M
2021-09-01 69.13 70.05 68.31 68.47 1.1M
2021-08-31 69.70 69.73 68.12 68.47 0.9M
2021-08-30 67.96 69.74 67.95 69.50 1.5M
2021-08-27 65.54 67.49 65.30 67.31 1.4M
2021-08-26 66.47 66.87 65.31 65.48 0.8M
2021-08-25 67.38 67.84 66.42 66.73 0.7M
2021-08-24 67.37 67.55 66.67 66.89 0.7M
2021-08-23 65.11 67.36 65.10 67.09 1.4M
2021-08-20 62.99 64.73 62.42 64.63 1.3M
2021-08-19 59.39 62.86 59.16 62.23 1.6M
2021-08-18 62.58 63.43 60.22 60.44 1.5M
2021-08-17 63.45 63.75 61.85 63.02 1.1M
2021-08-16 63.28 64.69 61.71 64.69 1.0M
2021-08-13 62.90 63.85 62.70 63.85 0.7M
2021-08-12 61.49 62.87 60.76 62.78 0.6M
2021-08-11 62.34 62.64 60.80 61.71 0.6M
2021-08-10 63.39 63.57 61.18 61.69 0.8M
2021-08-09 63.92 64.25 62.89 63.07 0.5M
2021-08-06 63.20 63.90 63.11 63.68 0.4M
2021-08-05 63.17 63.91 62.59 63.90 0.6M
2021-08-04 62.41 63.26 61.74 62.82 0.7M
2021-08-03 61.55 62.54 60.13 62.48 0.7M
2021-08-02 62.76 63.03 61.02 61.22 0.9M
2021-07-30 60.76 62.13 60.76 61.96 1.0M
2021-07-29 61.12 62.68 61.10 62.09 0.9M
2021-07-28 61.58 62.17 59.46 61.17 0.9M
2021-07-27 63.05 63.09 59.10 61.46 1.9M
2021-07-26 62.89 63.58 62.17 63.28 0.9M
2021-07-23 62.33 63.44 61.73 63.33 1.3M
2021-07-22 60.59 61.67 60.59 61.56 1.0M
2021-07-21 58.50 60.24 58.19 60.23 1.3M
2021-07-20 56.88 59.56 55.88 58.50 1.5M
2021-07-19 56.34 56.82 55.01 56.10 2.8M
2021-07-16 60.68 61.44 58.27 58.45 1.7M
2021-07-15 61.69 61.70 59.25 60.27 2.0M
2021-07-14 61.93 62.70 60.96 61.88 3.0M
2021-07-13 59.41 61.74 59.24 60.53 1.5M
2021-07-12 60.20 60.38 59.14 59.71 1.1M
2021-07-09 57.77 59.71 57.49 59.58 1.5M
2021-07-08 56.81 58.45 56.05 58.02 2.1M
2021-07-07 59.84 60.03 58.29 59.68 2.4M
2021-07-06 58.46 59.54 57.01 58.75 2.2M
2021-07-02 56.71 58.23 56.65 58.13 2.0M
2021-07-01 55.49 55.80 54.73 55.78 1.7M
2021-06-30 55.54 56.02 55.07 55.62 1.6M
2021-06-29 54.56 55.84 54.29 55.78 3.9M
2021-06-28 53.54 54.76 53.53 54.62 1.1M
2021-06-25 53.28 53.37 52.66 52.98 0.7M
2021-06-24 53.14 53.59 52.81 53.13 0.9M
2021-06-23 52.40 52.68 51.83 52.08 0.9M
2021-06-22 50.92 52.38 50.65 52.31 1.2M
2021-06-21 49.50 51.00 48.44 50.95 1.4M
2021-06-18 50.06 50.55 49.18 49.32 1.3M
2021-06-17 48.60 51.34 48.60 50.80 1.4M
2021-06-16 50.01 50.43 47.59 49.05 1.2M
2021-06-15 50.55 50.64 49.57 49.88 0.8M
2021-06-14 49.49 50.84 48.85 50.84 1.2M
2021-06-11 48.66 49.28 48.49 49.28 1.1M
2021-06-10 47.62 48.79 47.20 48.48 3.8M
2021-06-09 47.94 48.23 47.33 47.41 2.4M
2021-06-08 48.00 48.57 46.92 47.33 1.5M
2021-06-07 47.18 47.46 46.61 47.28 1.3M
2021-06-04 45.63 47.48 45.58 47.28 2.6M
2021-06-03 44.97 45.47 43.91 44.74 1.9M
2021-06-02 45.37 46.59 45.12 46.00 2.3M
2021-06-01 46.39 46.55 44.85 45.13 1.3M
2021-05-28 46.03 46.58 45.72 45.78 1.1M
2021-05-27 45.89 46.48 45.28 45.35 1.2M
2021-05-26 46.35 46.64 45.60 46.10 2.2M
2021-05-25 46.66 46.92 45.76 46.12 2.7M
2021-05-24 44.98 46.48 44.73 45.99 2.8M
2021-05-21 45.11 45.25 43.58 43.70 3.5M
2021-05-20 42.53 44.85 42.52 44.42 2.4M
2021-05-19 39.64 42.10 39.50 42.03 3.1M
2021-05-18 43.03 43.26 41.52 41.60 1.1M
2021-05-17 42.81 42.85 41.42 42.62 1.0M
2021-05-14 42.22 44.01 42.00 43.58 2.0M
2021-05-13 40.53 41.95 40.07 40.92 2.3M
2021-05-12 41.13 41.74 38.99 39.37 2.6M
2021-05-11 40.90 43.22 40.55 43.04 4.1M
2021-05-10 46.28 46.32 43.30 43.40 3.1M
2021-05-07 47.07 47.71 46.30 46.86 3.0M
2021-05-06 44.40 45.81 43.38 45.78 2.5M
2021-05-05 45.67 46.00 44.15 44.43 2.1M
2021-05-04 46.21 46.25 43.17 44.72 4.1M
2021-05-03 48.36 48.74 46.90 47.33 1.7M
2021-04-30 48.23 49.01 47.35 47.75 2.7M
2021-04-29 51.17 51.29 48.24 49.77 1.9M
2021-04-28 50.55 50.61 49.49 49.88 2.4M
2021-04-27 52.00 52.07 50.73 51.31 2.1M
2021-04-26 50.89 51.83 50.85 51.73 1.9M
2021-04-23 49.01 51.36 49.00 50.83 2.0M
2021-04-22 50.30 50.88 48.05 48.77 2.2M
2021-04-21 48.62 50.55 48.32 50.51 1.5M
2021-04-20 50.01 50.69 48.18 49.05 1.8M
2021-04-19 51.02 51.69 49.44 50.35 2.3M
2021-04-16 51.92 51.94 51.01 51.69 0.8M
2021-04-15 50.53 51.80 50.48 51.74 2.0M
2021-04-14 50.70 50.84 48.85 49.16 1.8M
2021-04-13 50.01 50.90 49.69 50.85 1.5M
2021-04-12 49.69 49.87 48.64 49.48 1.6M
2021-04-09 48.11 50.15 47.94 50.11 1.5M
2021-04-08 48.00 48.76 47.77 48.76 2.3M
2021-04-07 45.83 46.92 45.33 46.74 1.1M
2021-04-06 46.27 46.78 45.51 45.99 1.3M
2021-04-05 44.68 46.78 44.40 46.49 2.7M
2021-04-01 42.76 43.85 42.60 43.78 2.2M
2021-03-31 40.36 42.09 40.30 41.32 1.7M
2021-03-30 39.81 39.91 38.75 39.64 0.9M
2021-03-29 40.98 41.27 39.71 40.62 1.1M
2021-03-26 38.30 41.38 38.28 41.29 1.6M
2021-03-25 37.52 38.88 36.87 38.40 2.7M
2021-03-24 40.59 40.60 38.44 38.44 1.9M
2021-03-23 41.01 41.53 39.57 39.88 1.2M
2021-03-22 39.01 41.22 38.95 40.66 1.6M
2021-03-19 38.79 39.28 37.83 38.33 1.3M
2021-03-18 40.66 40.78 38.60 38.81 2.5M
2021-03-17 41.31 43.02 40.44 42.40 1.6M
2021-03-16 42.32 43.60 41.84 42.47 2.1M
2021-03-15 40.25 41.53 39.77 41.49 1.3M
2021-03-12 39.61 40.20 38.80 40.20 1.4M
2021-03-11 40.22 41.78 40.08 41.04 1.6M
2021-03-10 40.37 40.38 38.47 38.59 2.0M
2021-03-09 37.95 39.73 37.78 39.06 2.2M
2021-03-08 38.13 38.64 35.35 35.50 2.4M
2021-03-05 37.44 38.52 34.60 38.27 2.8M
2021-03-04 38.46 39.24 34.75 36.20 4.2M
2021-03-03 41.34 41.69 38.64 38.73 2.0M
2021-03-02 44.17 44.24 41.78 41.86 1.2M
2021-03-01 421.71 440.78 414.46 439.14 0.2M
2021-02-26 407.10 419.51 390.88 402.39 0.3M
2021-02-25 429.88 438.12 390.00 396.01 0.4M
2021-02-24 413.66 442.74 403.55 442.08 0.3M
2021-02-23 406.19 429.82 383.79 422.66 0.5M
2021-02-22 439.61 443.66 425.32 426.44 0.3M
2021-02-19 465.91 466.54 450.00 455.85 0.2M
2021-02-18 449.63 459.89 440.71 458.72 0.2M
2021-02-17 464.77 467.91 451.00 464.78 0.2M
2021-02-16 487.81 489.43 474.51 478.75 0.2M
2021-02-12 472.01 483.03 468.00 482.73 0.1M
2021-02-11 468.56 476.00 464.42 475.06 0.2M
2021-02-10 467.92 469.46 448.66 459.68 0.2M
2021-02-09 459.94 468.73 459.78 461.86 0.1M
2021-02-08 455.25 464.19 453.30 463.87 0.2M
2021-02-05 456.77 457.00 446.50 450.00 0.2M
2021-02-04 440.01 452.63 436.07 452.11 0.1M
2021-02-03 440.27 442.00 429.01 432.84 0.2M
2021-02-02 431.92 440.17 430.26 436.68 0.2M
2021-02-01 403.99 425.25 395.50 420.11 0.2M
2021-01-29 414.03 418.40 383.51 390.77 0.5M
2021-01-28 421.78 440.58 417.01 420.78 0.2M
2021-01-27 431.80 437.47 403.34 415.36 0.4M
2021-01-26 443.00 445.11 435.00 440.31 0.1M
2021-01-25 443.71 447.20 407.67 439.66 0.3M
2021-01-22 428.00 434.68 426.48 428.14 0.2M
2021-01-21 422.83 437.35 418.00 433.21 0.2M
2021-01-20 401.53 421.11 401.53 417.48 0.3M
2021-01-19 386.92 395.69 383.22 394.18 0.2M
2021-01-15 389.85 394.38 377.50 379.45 0.2M
2021-01-14 404.39 406.71 389.53 391.26 0.2M
2021-01-13 395.61 405.45 394.00 402.00 0.2M
2021-01-12 398.90 399.43 382.90 394.47 0.2M
2021-01-11 397.82 408.70 395.03 399.45 0.2M
2021-01-08 408.70 413.28 396.65 410.17 0.3M
2021-01-07 383.40 404.70 382.91 402.06 0.4M
2021-01-06 376.01 395.00 369.53 372.23 0.6M
2021-01-05 381.95 394.69 381.57 393.84 0.3M
2021-01-04 411.44 411.56 370.00 386.07 0.4M