Direxion Technology Bear 3X Shares (TECS)

Historical Prices For Direxion Technology Bear 3X Shares (TECS)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	98.24	101.82	77.13	86.02	2,150,921	86.02
4/04/2025	80.00	87.55	78.37	87.43	2,048,245	87.43
4/03/2025	69.45	73.05	68.37	72.84	924,114	72.84
4/02/2025	64.64	64.64	58.98	60.76	822,187	60.76
4/01/2025	64.05	65.50	61.74	61.82	930,658	61.82
3/31/2025	66.45	68.50	62.84	63.24	756,501	63.24
3/28/2025	60.01	63.87	59.24	63.26	852,295	63.26
3/27/2025	58.54	59.80	57.61	58.88	860,700	58.88
3/26/2025	54.19	57.92	53.86	57.40	930,922	57.40
3/25/2025	54.39	54.39	53.49	53.72	387,186	53.72
3/24/2025	55.10	55.54	54.29	54.76	829,352	54.29
3/21/2025	60.39	61.21	57.72	57.90	757,455	57.40
3/20/2025	58.95	59.28	56.44	58.28	1,088,554	57.78
3/19/2025	58.44	59.20	54.96	57.08	906,396	56.59
3/18/2025	58.03	59.97	57.81	59.16	661,109	58.65
3/17/2025	58.28	58.59	55.53	56.91	958,372	56.42
3/14/2025	61.16	61.20	57.75	58.29	877,264	57.79
3/13/2025	60.57	64.25	60.31	63.46	1,309,718	62.92
3/12/2025	59.70	62.42	58.48	60.20	1,043,386	59.68
3/11/2025	62.93	64.98	59.98	63.09	1,200,219	62.55
3/10/2025	58.49	63.95	58.24	62.19	1,242,246	61.66
3/07/2025	58.15	59.88	54.79	55.31	1,336,041	54.84
3/06/2025	56.56	58.38	53.98	57.69	1,479,340	57.20
3/05/2025	55.03	57.21	52.66	53.18	1,289,631	52.72
3/04/2025	56.62	58.66	52.56	55.51	1,667,956	55.03
3/03/2025	49.75	56.41	49.65	55.33	1,962,616	54.86
2/28/2025	53.48	54.84	50.55	50.57	1,050,288	50.14
2/27/2025	46.75	52.74	46.56	52.66	1,112,789	52.21
2/26/2025	47.63	48.58	46.09	47.51	645,650	47.10
2/25/2025	47.33	50.05	47.33	49.07	1,034,122	48.65
2/24/2025	44.84	47.32	44.39	47.18	858,437	46.78
2/21/2025	41.76	45.28	41.75	45.20	638,263	44.81
2/20/2025	41.46	43.06	41.38	41.85	575,001	41.49
2/19/2025	41.52	42.38	40.89	41.42	690,204	41.07
2/18/2025	41.94	42.44	41.35	41.35	385,000	41.00
2/14/2025	43.17	43.28	42.43	42.58	396,587	42.22
2/13/2025	44.42	44.67	42.78	42.83	540,026	42.46
2/12/2025	46.34	46.49	44.58	44.71	626,323	44.33
2/11/2025	45.20	45.30	43.90	44.44	500,819	44.06
2/10/2025	45.56	45.56	44.14	44.49	652,272	44.11
2/07/2025	44.81	46.94	44.13	46.54	1,022,849	46.14
2/06/2025	45.61	46.24	45.00	45.31	322,607	44.92
2/05/2025	47.43	47.89	45.57	45.57	959,006	45.18
2/04/2025	49.14	49.22	47.37	47.61	640,102	47.20
2/03/2025	50.70	51.70	48.87	49.72	959,400	49.29
1/31/2025	45.60	48.10	44.75	47.78	824,876	47.37
1/30/2025	47.56	48.32	46.40	46.96	461,467	46.56
1/29/2025	46.18	48.43	46.18	47.21	531,224	46.81
1/28/2025	48.94	50.53	45.65	45.98	701,924	45.59
1/27/2025	49.31	51.10	48.10	49.95	1,166,968	49.52
1/24/2025	41.86	43.95	41.85	43.57	831,127	43.20
1/23/2025	43.30	43.49	42.13	42.13	635,311	41.77
1/22/2025	43.60	43.79	42.06	42.42	680,282	42.06
1/21/2025	46.05	47.07	45.10	45.40	619,889	45.01
1/17/2025	45.90	47.23	45.90	46.55	670,971	46.15
1/16/2025	46.47	48.81	46.41	48.74	469,971	48.32
1/15/2025	48.59	48.98	47.20	47.68	735,667	47.27
1/14/2025	49.78	51.83	49.44	50.56	570,728	50.13
1/13/2025	52.39	52.80	50.96	51.07	1,084,363	50.63
1/10/2025	48.37	50.75	48.37	49.89	1,105,563	49.46
1/08/2025	46.55	48.14	46.42	46.83	885,881	46.43