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
2022-12-30 21.47 22.14 21.10 22.10 3.2M
2022-12-29 21.17 22.44 21.17 22.20 3.4M
2022-12-28 21.56 22.11 20.54 20.63 3.3M
2022-12-27 22.20 22.21 21.28 21.69 2.8M
2022-12-23 21.84 22.37 21.27 22.34 2.5M
2022-12-22 23.17 23.25 21.08 22.30 5.5M
2022-12-21 23.26 24.42 23.10 24.11 4.5M
2022-12-20 22.48 23.32 22.17 22.96 3.5M
2022-12-19 23.99 24.07 22.44 22.93 3.4M
2022-12-16 24.60 25.05 23.52 23.90 3.8M
2022-12-15 26.66 26.97 24.60 24.92 4.1M
2022-12-14 28.66 29.70 27.04 28.05 8.1M
2022-12-13 30.82 31.26 27.93 28.75 7.9M
2022-12-12 26.29 27.79 26.19 27.78 3.3M
2022-12-09 26.22 27.20 25.80 26.08 3.3M
2022-12-08 25.88 26.84 25.33 26.61 4.5M
2022-12-07 25.42 25.96 24.82 25.40 4.3M
2022-12-06 27.50 27.58 25.24 25.79 3.5M
2022-12-05 28.34 28.81 26.99 27.57 2.5M
2022-12-02 27.90 29.29 27.69 29.03 3.5M
2022-12-01 29.50 29.95 28.44 29.55 4.5M
2022-11-30 25.61 29.43 25.48 29.43 6.1M
2022-11-29 26.32 26.49 25.26 25.61 2.5M
2022-11-28 27.28 27.76 26.04 26.37 2.2M
2022-11-25 28.32 28.45 27.93 28.21 1.1M
2022-11-23 27.86 28.95 27.70 28.71 3.1M
2022-11-22 26.79 28.02 26.21 27.98 2.2M
2022-11-21 26.93 27.19 26.28 26.46 2.1M
2022-11-18 28.17 28.20 26.65 27.37 3.0M
2022-11-17 25.88 27.64 25.81 27.25 4.1M
2022-11-16 27.77 27.94 26.82 27.15 4.2M
2022-11-15 29.35 29.55 27.50 28.31 6.1M
2022-11-14 27.46 28.39 26.96 27.36 5.0M
2022-11-11 26.60 28.35 26.25 28.10 6.0M
2022-11-10 24.64 26.81 24.28 26.81 8.0M
2022-11-09 22.67 22.67 21.36 21.46 4.7M
2022-11-08 23.23 24.11 22.27 23.24 5.6M
2022-11-07 21.72 22.74 21.21 22.63 3.7M
2022-11-04 21.64 21.89 20.13 21.54 8.2M
2022-11-03 21.57 21.61 20.41 20.46 4.5M
2022-11-02 25.00 25.94 22.42 22.45 6.3M
2022-11-01 26.65 26.78 24.70 25.05 4.3M
2022-10-31 26.04 26.17 25.22 25.72 4.5M
2022-10-28 24.09 26.91 24.05 26.74 6.7M
2022-10-27 24.81 25.24 23.52 23.71 5.3M
2022-10-26 24.41 26.15 24.18 24.52 7.3M
2022-10-25 25.15 26.35 25.05 26.29 6.7M
2022-10-24 24.23 25.15 23.29 24.86 6.7M
2022-10-21 21.86 24.03 21.72 23.90 5.7M
2022-10-20 22.10 23.56 21.79 22.10 5.2M
2022-10-19 21.70 22.76 21.42 22.10 5.1M
2022-10-18 23.45 23.67 21.47 22.28 6.4M
2022-10-17 21.38 22.06 21.22 21.73 5.1M
2022-10-14 22.41 22.46 19.83 19.95 8.5M
2022-10-13 18.29 22.11 18.09 21.76 10.3M
2022-10-12 20.15 20.57 19.83 19.95 4.4M
2022-10-11 20.72 21.17 19.66 20.14 6.7M
2022-10-10 22.23 22.32 20.44 21.12 4.4M
2022-10-07 23.80 23.84 21.84 22.19 5.1M
2022-10-06 25.76 26.67 25.29 25.40 3.6M
2022-10-05 24.68 26.58 24.28 26.05 4.6M
2022-10-04 24.80 25.85 24.80 25.74 5.2M
2022-10-03 22.00 23.81 21.68 23.41 5.3M
2022-09-30 22.52 23.49 21.40 21.48 4.8M
2022-09-29 23.67 23.80 21.91 22.78 6.7M
2022-09-28 23.63 25.05 22.90 24.70 5.7M
2022-09-27 24.83 25.48 23.30 23.99 7.4M
2022-09-26 24.20 25.37 23.64 23.87 5.8M
2022-09-23 24.70 24.81 23.40 24.41 6.1M
2022-09-22 25.80 26.24 24.94 25.40 3.8M
2022-09-21 27.92 29.14 26.17 26.21 4.2M
2022-09-20 27.19 28.01 26.77 27.52 2.5M
2022-09-19 26.53 28.08 26.51 28.03 2.9M
2022-09-16 26.85 27.50 26.15 27.36 5.8M
2022-09-15 29.08 29.70 27.29 27.81 5.9M
2022-09-14 29.97 30.53 29.04 29.96 3.4M
2022-09-13 32.23 32.73 29.31 29.59 6.0M
2022-09-12 34.32 35.24 34.20 35.18 4.0M
2022-09-09 32.58 33.83 32.29 33.61 4.5M
2022-09-08 30.68 32.20 30.27 31.72 2.6M
2022-09-07 30.19 31.77 29.84 31.40 3.6M
2022-09-06 30.70 31.10 29.37 29.98 3.8M
2022-09-02 32.83 33.37 30.08 30.61 4.3M
2022-09-01 31.38 31.97 29.82 31.86 3.6M
2022-08-31 33.89 34.23 32.30 32.33 3.5M
2022-08-30 35.00 35.12 32.39 33.30 4.0M
2022-08-29 34.63 35.41 33.99 34.42 2.8M
2022-08-26 41.01 41.34 35.75 35.85 4.9M
2022-08-25 39.49 41.10 39.28 41.09 2.5M
2022-08-24 38.93 39.62 38.48 39.15 1.8M
2022-08-23 39.11 40.31 38.91 39.07 2.4M
2022-08-22 41.01 41.27 39.08 39.41 3.4M
2022-08-19 44.42 44.50 42.68 42.99 2.6M
2022-08-18 44.76 46.02 44.42 45.48 2.0M
2022-08-17 44.60 45.86 43.84 44.86 2.0M
2022-08-16 45.57 46.44 44.52 45.81 2.6M
2022-08-15 44.56 46.38 44.56 46.15 2.5M
2022-08-12 43.59 45.34 43.23 45.33 2.5M
2022-08-11 44.27 44.89 42.57 42.74 3.0M
2022-08-10 42.80 43.43 41.92 43.29 3.3M
2022-08-09 40.23 40.54 39.38 40.05 2.3M
2022-08-08 42.40 43.27 40.61 41.31 3.5M
2022-08-05 40.56 42.74 40.54 42.39 3.2M
2022-08-04 42.10 42.75 41.28 42.68 2.4M
2022-08-03 39.58 42.48 39.56 42.14 3.1M
2022-08-02 38.88 40.40 38.00 39.06 3.4M
2022-08-01 39.09 41.09 38.72 39.90 4.0M
2022-07-29 38.86 40.50 38.23 40.10 5.1M
2022-07-28 36.82 38.65 35.85 38.40 5.3M
2022-07-27 34.09 37.26 34.00 36.72 5.0M
2022-07-26 34.12 34.14 32.16 32.53 2.6M
2022-07-25 34.84 34.84 33.43 34.26 2.4M
2022-07-22 36.38 36.76 34.24 34.92 3.8M
2022-07-21 35.08 36.39 33.96 36.37 4.1M
2022-07-20 33.34 35.35 33.11 34.91 4.2M
2022-07-19 31.63 33.45 31.04 33.30 2.6M
2022-07-18 32.38 32.75 30.22 30.59 3.3M
2022-07-15 30.83 31.52 30.41 31.48 3.9M
2022-07-14 28.32 30.24 27.31 29.91 4.2M
2022-07-13 27.65 29.69 27.34 29.15 4.9M
2022-07-12 30.91 31.49 28.83 29.38 3.6M
2022-07-11 31.06 31.52 29.97 30.64 3.6M
2022-07-08 30.86 32.26 30.60 31.99 4.5M
2022-07-07 30.54 32.13 30.48 31.91 3.5M
2022-07-06 29.46 30.77 29.09 30.07 3.0M
2022-07-05 27.02 29.32 26.62 29.30 4.3M
2022-07-01 27.60 28.44 26.81 28.24 4.1M
2022-06-30 28.13 29.17 26.71 28.07 4.5M
2022-06-29 28.94 29.78 28.27 29.25 4.8M
2022-06-28 32.14 32.98 29.04 29.09 4.1M
2022-06-27 32.99 33.22 31.53 31.95 4.1M
2022-06-24 30.27 32.64 30.27 32.62 4.4M
2022-06-23 28.90 29.61 28.14 29.45 3.4M
2022-06-22 27.60 29.38 27.38 28.23 4.3M
2022-06-21 27.85 29.13 27.73 28.54 4.5M
2022-06-17 25.88 27.32 25.27 26.54 5.1M
2022-06-16 27.14 27.27 25.14 25.90 4.5M
2022-06-15 28.69 30.69 27.58 29.44 7.7M
2022-06-14 27.90 28.24 26.93 27.70 3.9M
2022-06-13 28.48 29.25 26.87 27.24 5.6M
2022-06-10 33.52 33.90 31.33 31.38 5.0M
2022-06-09 37.70 38.82 35.44 35.46 2.8M
2022-06-08 39.50 40.12 38.22 38.55 2.0M
2022-06-07 37.31 40.13 37.06 39.94 2.7M
2022-06-06 39.91 40.71 37.95 38.50 2.8M
2022-06-03 39.14 40.00 37.97 38.52 3.4M
2022-06-02 37.86 41.51 37.35 41.49 3.7M
2022-06-01 40.30 41.12 37.84 38.73 5.5M
2022-05-31 39.49 40.25 37.91 39.13 4.8M
2022-05-27 37.36 39.94 37.36 39.94 5.7M
2022-05-26 33.23 36.71 33.03 36.28 4.9M
2022-05-25 32.00 34.57 31.96 33.82 5.5M
2022-05-24 32.63 33.31 30.92 32.69 7.2M
2022-05-23 32.36 34.36 32.01 34.27 7.3M
2022-05-20 33.06 33.39 29.07 32.01 9.6M
2022-05-19 32.15 33.51 31.35 31.85 4.8M
2022-05-18 36.63 36.93 32.53 32.99 4.7M
2022-05-17 37.30 38.31 36.15 38.14 7.5M
2022-05-16 35.32 36.54 34.20 35.12 3.6M
2022-05-13 34.15 36.57 33.51 36.15 4.9M
2022-05-12 32.36 34.27 30.48 32.83 6.7M
2022-05-11 36.40 38.52 33.53 33.88 7.6M
2022-05-10 38.31 38.94 35.80 37.46 5.4M
2022-05-09 38.14 39.05 35.25 35.87 7.8M
2022-05-06 40.44 42.44 38.63 40.54 6.2M
2022-05-05 46.38 46.52 39.86 41.64 6.4M
2022-05-04 44.37 48.76 42.20 48.53 8.9M
2022-05-03 43.75 44.69 42.67 43.94 4.1M
2022-05-02 41.81 43.80 40.21 43.80 4.1M
2022-04-29 46.20 47.83 41.52 41.88 6.9M
2022-04-28 44.61 48.48 43.94 47.76 4.0M
2022-04-27 42.16 45.02 41.90 42.66 4.6M
2022-04-26 44.76 44.92 40.89 40.91 5.5M
2022-04-25 43.38 46.04 42.56 45.95 6.5M
2022-04-22 47.93 48.67 43.78 43.97 7.7M
2022-04-21 51.99 53.51 47.57 48.03 4.4M
2022-04-20 52.30 52.63 50.13 50.60 6.6M
2022-04-19 47.73 51.00 47.18 50.73 5.6M
2022-04-18 46.73 48.94 46.71 48.04 2.8M
2022-04-14 51.57 51.72 47.50 47.59 2.7M
2022-04-13 49.05 51.78 48.51 51.28 2.7M
2022-04-12 51.61 52.59 48.43 49.03 3.8M
2022-04-11 51.75 51.99 49.42 49.65 3.0M
2022-04-08 55.26 55.69 53.35 53.68 1.9M
2022-04-07 54.66 57.18 53.76 56.19 2.0M
2022-04-06 56.94 57.49 54.23 55.55 3.0M
2022-04-05 63.40 63.76 59.47 60.09 2.6M
2022-04-04 61.02 64.24 61.02 64.18 1.5M
2022-04-01 61.40 61.85 58.65 60.71 2.2M
2022-03-31 63.97 64.43 61.07 61.44 1.8M
2022-03-30 65.73 66.29 63.05 64.04 1.7M
2022-03-29 65.06 66.97 63.63 66.74 2.7M
2022-03-28 59.74 62.89 59.38 62.89 2.1M
2022-03-25 60.87 61.28 58.35 60.58 2.3M
2022-03-24 57.19 60.76 56.75 60.74 3.0M
2022-03-23 57.37 59.04 56.20 56.35 2.1M
2022-03-22 56.75 59.98 56.51 59.07 2.9M
2022-03-21 56.05 57.55 54.39 56.66 2.7M
2022-03-18 53.30 57.26 52.40 56.91 2.9M
2022-03-17 51.64 53.74 50.88 53.70 2.5M
2022-03-16 49.65 52.65 47.43 52.63 4.8M
2022-03-15 44.59 48.18 44.14 47.88 3.4M
2022-03-14 45.35 47.00 43.15 43.50 3.5M
2022-03-11 50.05 50.20 45.89 46.12 2.0M
2022-03-10 48.42 49.10 46.39 48.68 3.1M
2022-03-09 49.75 52.02 48.55 51.47 3.0M
2022-03-08 46.25 50.25 43.90 45.99 4.7M
2022-03-07 52.29 52.92 46.53 46.69 5.4M
2022-03-04 53.82 54.66 51.08 52.39 4.3M
2022-03-03 58.74 58.90 54.40 55.25 3.3M
2022-03-02 54.80 58.03 53.78 57.37 2.6M
2022-03-01 56.87 57.50 52.51 53.89 3.8M
2022-02-28 55.74 58.01 54.34 57.33 3.7M
2022-02-25 56.04 57.65 53.55 57.65 3.2M
2022-02-24 44.95 55.48 44.51 55.30 5.2M
2022-02-23 55.75 56.40 50.04 50.27 3.1M
2022-02-22 54.00 56.94 52.49 54.33 3.9M
2022-02-18 58.26 58.48 54.54 55.86 2.7M
2022-02-17 61.38 61.70 57.28 57.63 1.7M
2022-02-16 62.12 63.96 60.15 63.28 1.7M
2022-02-15 61.49 63.63 60.95 63.53 1.8M
2022-02-14 58.41 60.29 56.87 58.98 2.0M
2022-02-11 65.06 65.91 58.20 59.00 3.9M
2022-02-10 66.31 69.74 63.84 64.91 3.1M
2022-02-09 68.80 70.50 67.78 70.40 2.7M
2022-02-08 63.01 66.55 62.62 66.06 1.7M
2022-02-07 65.31 66.30 62.95 63.65 1.4M
2022-02-04 63.04 66.64 62.38 65.00 2.3M
2022-02-03 67.29 68.79 63.45 64.23 3.2M
2022-02-02 69.20 70.71 67.74 70.40 2.9M
2022-02-01 68.60 69.05 65.77 68.75 3.0M
2022-01-31 63.52 68.42 62.46 68.33 3.7M
2022-01-28 58.23 63.44 55.63 63.39 4.9M
2022-01-27 60.04 60.94 55.43 56.15 3.1M
2022-01-26 61.22 62.86 55.28 57.25 4.3M
2022-01-25 56.91 59.61 54.24 56.32 4.1M
2022-01-24 56.40 60.59 50.17 60.50 7.5M
2022-01-21 62.73 65.00 59.54 59.57 4.4M
2022-01-20 67.56 69.86 63.06 63.30 4.1M
2022-01-19 69.40 71.96 65.67 65.94 2.3M
2022-01-18 70.68 72.17 68.18 68.79 2.8M
2022-01-14 70.85 74.27 70.85 74.12 1.8M
2022-01-13 79.29 80.30 71.73 72.40 2.3M
2022-01-12 79.18 80.62 77.22 78.36 2.5M
2022-01-11 74.06 77.64 72.36 77.37 2.3M
2022-01-10 71.30 74.93 68.34 74.64 3.7M
2022-01-07 76.57 77.65 73.10 74.49 2.3M
2022-01-06 76.00 79.13 75.33 76.74 2.5M
2022-01-05 84.75 84.75 77.86 77.97 2.9M
2022-01-04 89.21 89.40 83.87 85.87 2.2M
2022-01-03 86.82 88.90 85.42 88.68 2.5M