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
2023-12-29 67.36 67.84 65.71 66.71 2.4M
2023-12-28 67.80 68.08 67.26 67.46 2.2M
2023-12-27 67.20 67.60 66.36 67.30 2.2M
2023-12-26 66.63 67.64 66.62 67.27 1.4M
2023-12-22 66.80 67.00 65.45 66.37 1.9M
2023-12-21 66.00 66.69 64.61 66.24 3.2M
2023-12-20 66.90 67.73 64.21 64.23 3.0M
2023-12-19 66.47 67.32 66.36 67.26 2.0M
2023-12-18 65.96 66.98 65.07 66.54 2.8M
2023-12-15 64.64 67.11 64.64 66.01 3.1M
2023-12-14 65.76 66.42 63.59 65.00 4.0M
2023-12-13 64.38 66.04 63.89 65.57 5.3M
2023-12-12 61.85 63.97 61.81 63.90 2.9M
2023-12-11 60.44 62.69 60.15 62.65 3.6M
2023-12-08 59.24 61.25 58.92 61.11 3.3M
2023-12-07 58.20 59.91 57.98 59.60 3.0M
2023-12-06 60.15 60.41 57.45 57.54 4.6M
2023-12-05 57.05 59.30 57.05 59.07 4.3M
2023-12-04 58.44 58.44 56.11 58.08 3.9M
2023-12-01 59.34 60.60 58.54 60.25 5.3M
2023-11-30 60.34 60.63 58.41 59.82 4.2M
2023-11-29 60.79 61.63 59.59 59.75 3.8M
2023-11-28 58.63 60.05 58.63 59.56 3.3M
2023-11-27 59.03 60.28 58.71 59.23 2.9M
2023-11-24 59.31 59.47 58.61 59.28 1.9M
2023-11-22 60.13 61.19 59.19 59.68 4.0M
2023-11-21 59.61 59.84 58.28 58.92 3.3M
2023-11-20 58.03 60.88 58.03 60.48 4.3M
2023-11-17 57.81 58.59 57.17 57.92 4.6M
2023-11-16 57.13 58.52 56.80 58.33 4.1M
2023-11-15 57.99 58.30 56.84 57.48 3.7M
2023-11-14 56.49 57.72 56.01 57.30 5.4M
2023-11-13 54.33 54.49 53.37 54.04 4.3M
2023-11-10 52.15 55.15 51.83 55.00 5.0M
2023-11-09 51.99 53.19 50.87 51.10 5.5M
2023-11-08 51.46 52.12 50.81 51.86 3.9M
2023-11-07 49.75 51.44 49.56 51.04 4.0M
2023-11-06 48.55 49.44 48.20 49.39 2.9M
2023-11-03 47.10 49.04 46.58 48.43 5.1M
2023-11-02 46.09 47.17 45.80 47.08 5.2M
2023-11-01 42.59 44.98 42.59 44.80 5.3M
2023-10-31 41.51 42.48 40.56 42.36 5.3M
2023-10-30 40.90 41.92 40.47 41.47 4.5M
2023-10-27 40.25 41.41 39.69 40.18 3.6M
2023-10-26 42.19 42.72 39.02 39.55 7.1M
2023-10-25 44.05 44.32 41.63 42.03 5.1M
2023-10-24 43.15 43.73 42.16 43.55 4.4M
2023-10-23 41.74 43.98 41.03 42.67 5.5M
2023-10-20 44.80 44.84 42.42 42.53 5.6M
2023-10-19 46.19 47.12 44.63 44.88 8.4M
2023-10-18 46.11 47.29 45.10 45.62 5.2M
2023-10-17 46.00 47.90 45.00 47.17 4.6M
2023-10-16 46.76 48.47 46.72 47.85 2.8M
2023-10-13 48.76 49.11 46.00 46.50 4.0M
2023-10-12 48.90 50.12 47.53 48.58 4.8M
2023-10-11 47.78 48.58 47.20 48.50 3.3M
2023-10-10 47.13 48.38 46.73 47.26 3.7M
2023-10-09 45.53 47.25 44.83 47.05 3.3M
2023-10-06 42.99 46.91 42.60 46.35 5.3M
2023-10-05 43.75 44.12 42.35 43.92 4.2M
2023-10-04 42.37 44.11 42.37 43.75 4.7M
2023-10-03 43.64 44.60 41.53 42.20 4.6M
2023-10-02 43.13 44.86 42.97 44.52 3.4M
2023-09-29 43.94 44.63 42.68 43.09 5.3M
2023-09-28 41.16 43.50 40.64 42.71 3.5M
2023-09-27 42.17 42.51 40.61 41.86 2.7M
2023-09-26 43.21 43.24 41.22 41.68 2.9M
2023-09-25 43.20 44.25 42.99 44.11 1.5M
2023-09-22 44.00 44.85 43.36 43.64 2.3M
2023-09-21 43.99 45.01 43.34 43.40 3.5M
2023-09-20 48.14 48.34 45.47 45.52 3.0M
2023-09-19 47.19 48.16 46.48 47.83 2.1M
2023-09-18 46.74 48.35 46.74 47.87 1.7M
2023-09-15 49.66 49.66 46.83 47.26 2.8M
2023-09-14 49.96 50.51 49.06 50.16 2.1M
2023-09-13 48.93 49.90 48.29 49.15 1.6M
2023-09-12 50.30 50.82 48.49 48.71 2.7M
2023-09-11 52.11 52.27 50.27 51.57 1.7M
2023-09-08 50.58 51.79 50.43 50.83 1.8M
2023-09-07 50.32 50.85 49.32 50.51 2.0M
2023-09-06 54.13 54.38 51.89 52.88 2.6M
2023-09-05 53.57 55.13 53.11 54.61 2.2M
2023-09-01 54.77 54.83 53.26 54.02 1.9M
2023-08-31 53.16 54.24 53.05 53.56 1.8M
2023-08-30 51.63 53.06 51.22 52.87 2.1M
2023-08-29 48.32 51.88 48.23 51.68 3.0M
2023-08-28 48.65 49.11 47.69 48.80 2.7M
2023-08-25 46.74 48.45 45.58 47.71 3.9M
2023-08-24 51.65 51.65 46.20 46.26 3.9M
2023-08-23 47.49 50.21 47.42 49.78 3.0M
2023-08-22 48.74 48.78 46.94 47.24 3.5M
2023-08-21 45.58 47.71 45.45 47.44 2.9M
2023-08-18 43.27 45.41 43.23 44.85 3.3M
2023-08-17 46.55 46.90 44.51 44.73 3.0M
2023-08-16 47.22 47.94 46.06 46.10 2.7M
2023-08-15 48.37 48.98 47.11 47.43 2.0M
2023-08-14 46.50 48.94 46.18 48.93 1.9M
2023-08-11 46.78 47.54 46.21 46.72 2.7M
2023-08-10 48.93 50.13 47.11 47.83 4.5M
2023-08-09 49.97 49.97 47.32 47.79 2.8M
2023-08-08 49.81 50.00 48.23 49.75 3.4M
2023-08-07 51.07 51.70 49.85 50.96 1.9M
2023-08-04 52.12 53.13 50.31 50.55 2.7M
2023-08-03 52.16 53.69 52.02 52.79 2.0M
2023-08-02 56.16 56.28 52.85 53.43 3.3M
2023-08-01 56.98 58.11 56.46 57.75 0.9M
2023-07-31 57.20 57.68 56.51 57.46 1.1M
2023-07-28 56.36 57.61 56.05 57.10 1.2M
2023-07-27 57.53 58.15 54.16 54.90 1.8M
2023-07-26 55.71 56.32 54.23 55.42 1.9M
2023-07-25 56.26 58.32 56.26 57.74 1.4M
2023-07-24 56.30 56.70 55.24 55.90 1.1M
2023-07-21 56.80 57.57 55.42 55.55 1.5M
2023-07-20 57.98 58.89 55.18 55.70 2.6M
2023-07-19 60.40 60.96 58.64 59.31 2.1M
2023-07-18 57.42 60.62 56.50 59.78 2.2M
2023-07-17 55.97 58.30 55.83 57.83 1.6M
2023-07-14 56.37 57.69 55.21 55.67 1.8M
2023-07-13 54.89 56.31 54.68 55.99 1.5M
2023-07-12 53.64 54.66 52.85 53.92 2.2M
2023-07-11 52.18 52.32 50.62 52.17 1.1M
2023-07-10 50.88 51.84 50.29 51.83 1.1M
2023-07-07 51.79 53.33 51.36 51.41 1.4M
2023-07-06 51.06 52.31 50.58 52.13 2.6M
2023-07-05 52.52 53.82 52.39 52.65 1.7M
2023-07-03 53.90 54.04 52.81 53.63 0.9M
2023-06-30 53.11 54.40 52.98 54.02 2.3M
2023-06-29 51.50 51.88 50.66 51.63 1.5M
2023-06-28 50.38 52.16 50.31 51.32 2.1M
2023-06-27 49.09 51.62 48.86 51.27 2.1M
2023-06-26 49.58 50.93 48.33 48.36 1.2M
2023-06-23 49.21 50.40 48.89 49.49 1.7M
2023-06-22 49.30 51.27 49.30 51.27 2.0M
2023-06-21 51.67 52.02 49.57 49.99 2.4M
2023-06-20 52.46 53.51 51.55 52.38 1.7M
2023-06-16 56.53 56.53 53.36 53.50 2.6M
2023-06-15 52.22 55.60 52.19 54.90 3.7M
2023-06-14 51.14 52.95 50.60 52.86 3.8M
2023-06-13 51.63 52.04 50.09 51.32 2.9M
2023-06-12 48.28 50.46 48.03 50.41 2.2M
2023-06-09 47.25 48.73 46.89 47.35 1.9M
2023-06-08 45.36 46.90 45.34 46.69 1.8M
2023-06-07 47.20 48.21 44.96 45.26 2.5M
2023-06-06 47.00 47.70 46.38 47.40 1.9M
2023-06-05 48.16 49.14 47.16 47.46 2.2M
2023-06-02 48.33 48.95 47.28 48.33 2.1M
2023-06-01 45.75 48.08 45.21 47.48 2.1M
2023-05-31 46.44 47.80 46.05 46.13 2.2M
2023-05-30 48.67 49.34 47.03 47.32 3.8M
2023-05-26 43.25 46.82 43.24 46.59 3.2M
2023-05-25 41.67 43.44 41.00 42.99 2.3M
2023-05-24 38.60 39.03 37.93 38.56 2.2M
2023-05-23 40.66 41.15 39.39 39.45 1.4M
2023-05-22 40.56 41.58 40.49 41.25 1.3M
2023-05-19 41.16 41.35 40.62 41.04 1.8M
2023-05-18 38.93 41.30 38.90 41.16 2.8M
2023-05-17 37.75 38.96 37.25 38.78 1.7M
2023-05-16 36.98 37.90 36.97 37.31 1.6M
2023-05-15 36.47 37.20 36.01 37.18 1.4M
2023-05-12 36.58 36.79 35.47 36.31 1.5M
2023-05-11 36.77 36.79 35.72 36.46 2.0M
2023-05-10 36.60 37.25 35.96 36.98 2.8M
2023-05-09 35.94 36.15 35.60 35.71 1.1M
2023-05-08 36.37 36.66 35.89 36.56 1.1M
2023-05-05 35.10 36.99 34.93 36.62 2.5M
2023-05-04 34.18 34.80 33.68 34.11 2.5M
2023-05-03 35.64 36.32 34.57 34.61 3.5M
2023-05-02 36.51 36.79 34.96 35.53 2.6M
2023-05-01 36.43 37.07 36.22 36.56 1.4M
2023-04-28 35.42 36.51 35.24 36.49 2.4M
2023-04-27 33.72 35.45 33.50 35.36 2.6M
2023-04-26 33.60 34.28 33.06 33.30 3.0M
2023-04-25 33.54 33.74 31.84 31.87 2.2M
2023-04-24 34.16 34.58 33.29 34.06 1.5M
2023-04-21 34.47 34.70 33.84 34.51 1.4M
2023-04-20 34.60 35.93 34.41 34.90 2.2M
2023-04-19 35.00 35.78 34.80 35.61 1.3M
2023-04-18 36.42 36.70 35.46 35.93 2.0M
2023-04-17 35.33 35.84 34.78 35.61 1.5M
2023-04-14 35.26 36.11 34.30 35.23 2.3M
2023-04-13 34.35 36.02 34.20 35.87 1.9M
2023-04-12 35.21 35.56 33.82 34.03 2.3M
2023-04-11 35.46 35.47 34.42 34.60 1.2M
2023-04-10 34.68 35.61 34.02 35.59 2.1M
2023-04-06 34.31 35.80 33.86 35.67 1.7M
2023-04-05 35.79 35.94 34.34 35.13 2.4M
2023-04-04 37.18 37.55 35.97 36.40 2.3M
2023-04-03 36.56 37.14 35.96 36.99 2.8M
2023-03-31 35.54 37.28 35.39 37.18 2.4M
2023-03-30 35.43 35.83 34.97 35.66 2.8M
2023-03-29 33.59 34.72 33.54 34.50 2.3M
2023-03-28 32.76 32.78 31.58 32.48 1.7M
2023-03-27 33.88 34.21 32.68 32.96 2.0M
2023-03-24 33.21 33.76 32.50 33.73 3.1M
2023-03-23 33.17 34.78 32.57 33.52 3.8M
2023-03-22 32.93 34.90 31.92 31.94 4.4M
2023-03-21 32.77 33.11 31.68 32.93 1.9M
2023-03-20 31.83 32.38 31.08 32.25 2.5M
2023-03-17 32.43 33.16 31.45 32.03 3.8M
2023-03-16 29.35 32.28 29.08 32.16 4.1M
2023-03-15 28.75 29.78 28.23 29.66 6.0M
2023-03-14 28.84 29.93 28.45 29.62 3.3M
2023-03-13 26.75 28.87 26.27 27.71 6.4M
2023-03-10 28.74 28.91 26.96 27.31 6.8M
2023-03-09 30.45 31.28 28.67 28.84 3.6M
2023-03-08 29.73 30.26 29.20 30.15 2.6M
2023-03-07 30.64 30.85 29.20 29.43 3.2M
2023-03-06 30.70 31.81 30.50 30.60 3.0M
2023-03-03 28.91 30.15 28.79 30.13 2.3M
2023-03-02 26.98 28.60 26.97 28.35 2.1M
2023-03-01 27.97 28.13 27.08 27.34 2.8M
2023-02-28 27.94 28.77 27.73 27.98 1.9M
2023-02-27 28.56 28.98 28.02 28.16 2.1M
2023-02-24 27.92 28.11 27.23 27.73 3.4M
2023-02-23 29.58 29.63 28.12 29.30 3.8M
2023-02-22 28.30 28.62 27.54 27.94 2.7M
2023-02-21 29.08 29.55 27.99 28.09 3.0M
2023-02-17 30.61 30.84 29.42 30.24 4.3M
2023-02-16 31.69 32.84 31.36 31.42 3.6M
2023-02-15 32.24 33.19 31.91 33.17 2.9M
2023-02-14 31.93 33.29 31.28 32.65 5.5M
2023-02-13 31.12 32.55 31.05 32.34 3.4M
2023-02-10 30.57 31.07 29.88 30.75 3.3M
2023-02-09 33.02 33.36 30.84 31.28 3.5M
2023-02-08 33.03 33.66 31.55 31.76 4.6M
2023-02-07 30.75 33.29 30.75 32.96 5.9M
2023-02-06 30.87 31.49 30.31 30.69 3.2M
2023-02-03 30.89 33.40 30.81 31.84 6.1M
2023-02-02 31.72 33.18 31.31 32.66 5.0M
2023-02-01 28.19 30.91 27.75 30.20 5.9M
2023-01-31 27.10 28.25 27.03 28.23 2.7M
2023-01-30 27.78 28.12 27.03 27.11 2.9M
2023-01-27 27.81 29.34 27.81 28.72 3.4M
2023-01-26 28.02 28.44 27.07 28.39 4.4M
2023-01-25 25.95 27.33 25.18 27.09 4.4M
2023-01-24 26.97 27.63 26.77 27.31 3.0M
2023-01-23 25.94 27.81 25.74 27.35 5.3M
2023-01-20 24.09 25.66 23.80 25.61 3.1M
2023-01-19 23.98 24.40 23.45 23.75 2.7M
2023-01-18 26.05 26.42 24.53 24.60 4.5M
2023-01-17 25.18 26.02 25.03 25.57 2.3M
2023-01-13 24.37 25.35 24.14 25.24 2.7M
2023-01-12 24.66 25.39 23.73 25.04 5.1M
2023-01-11 23.57 24.52 23.31 24.49 3.2M
2023-01-10 22.70 23.42 22.35 23.29 2.6M
2023-01-09 22.71 24.13 22.67 22.87 4.3M
2023-01-06 20.94 22.42 20.15 22.12 4.3M
2023-01-05 21.26 21.33 20.26 20.37 3.1M
2023-01-04 21.81 22.04 20.92 21.65 3.2M
2023-01-03 22.77 23.27 21.00 21.48 3.8M