Direxion Technology Bear 3X Shares (TECS)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	18.30	18.76	18.29	18.48	2,418,561	18.48
10/01/2025	19.62	19.69	18.77	18.80	2,105,358	18.80
9/30/2025	19.70	19.81	19.32	19.34	1,597,336	19.34
9/29/2025	19.69	19.82	19.34	19.73	2,270,397	19.73
9/26/2025	20.11	20.52	19.94	20.01	1,817,856	20.01
9/25/2025	20.62	20.95	20.01	20.17	2,677,314	20.17
9/24/2025	19.51	20.43	19.51	20.04	1,360,874	20.04
9/23/2025	19.29	19.92	19.16	19.69	1,678,494	19.69
9/22/2025	20.33	20.34	19.30	19.32	1,807,603	19.14
9/19/2025	20.67	20.80	20.16	20.26	1,097,882	20.07
9/18/2025	21.17	21.43	20.64	20.83	1,809,092	20.63
9/17/2025	21.79	22.62	21.71	21.93	1,736,912	21.72
9/16/2025	21.36	21.80	21.32	21.75	924,317	21.55
9/15/2025	21.98	22.03	21.46	21.46	1,082,734	21.26
9/12/2025	21.92	22.21	21.82	22.08	782,662	21.87
9/11/2025	21.85	22.10	21.72	22.03	1,180,604	21.82
9/10/2025	22.06	22.55	21.73	22.19	2,412,087	21.98
9/09/2025	23.47	23.97	23.41	23.50	1,026,692	23.28
9/08/2025	23.71	23.78	23.33	23.57	883,063	23.35
9/05/2025	23.50	24.86	23.48	24.13	1,346,495	23.90
9/04/2025	24.76	25.11	24.13	24.23	923,769	24.00
9/03/2025	24.58	25.07	24.37	24.53	1,081,366	24.30
9/02/2025	25.60	25.92	24.89	24.96	2,010,119	24.72
8/29/2025	23.44	24.46	23.41	24.23	1,565,156	24.00
8/28/2025	23.60	23.93	22.95	23.12	992,284	22.90
8/27/2025	24.01	24.28	23.57	23.65	837,435	23.43
8/26/2025	24.29	24.41	23.92	24.01	906,918	23.78
8/25/2025	24.15	24.54	23.89	24.36	718,748	24.13
8/22/2025	25.28	25.49	23.67	24.15	2,227,848	23.92
8/21/2025	25.08	25.48	24.77	25.19	1,629,077	24.95
8/20/2025	24.56	26.00	24.56	24.89	2,411,025	24.66
8/19/2025	23.16	24.50	23.16	24.44	1,513,761	24.21
8/18/2025	23.40	23.46	23.10	23.15	652,530	22.93
8/15/2025	22.93	23.55	22.82	23.25	928,847	23.03
8/14/2025	22.96	23.09	22.51	22.72	889,738	22.51
8/13/2025	22.25	22.82	22.15	22.61	883,728	22.40
8/12/2025	23.34	23.73	22.59	22.60	1,186,310	22.39
8/11/2025	23.27	23.86	22.96	23.64	945,119	23.42
8/08/2025	23.69	23.85	23.14	23.19	1,121,081	22.97
8/07/2025	23.20	24.49	23.03	23.90	1,230,361	23.67
8/06/2025	24.76	24.76	23.85	23.98	1,352,877	23.75
8/05/2025	23.93	24.94	23.84	24.73	1,770,116	24.50
8/04/2025	25.02	25.02	24.15	24.23	1,420,890	24.00
8/01/2025	24.90	26.06	24.89	25.69	3,203,077	25.45
7/31/2025	22.75	24.45	22.75	24.18	1,462,749	23.95
7/30/2025	23.69	24.14	23.34	23.62	1,614,934	23.40
7/29/2025	23.28	23.86	22.89	23.70	1,034,019	23.48
7/28/2025	24.04	24.17	23.72	23.75	646,979	23.53
7/25/2025	24.46	24.61	24.12	24.29	772,068	24.06
7/24/2025	24.55	24.85	24.29	24.45	1,115,248	24.22
7/23/2025	24.96	25.42	24.63	24.71	889,802	24.48
7/22/2025	24.50	25.67	24.50	25.19	1,308,052	24.95
7/21/2025	24.51	24.57	23.97	24.49	923,278	24.26
7/18/2025	24.31	24.74	24.16	24.58	830,949	24.35
7/17/2025	25.10	25.19	24.36	24.47	1,121,783	24.24
7/16/2025	25.32	26.29	25.10	25.17	1,354,020	24.93
7/15/2025	25.15	25.40	24.96	25.36	1,191,682	25.12
7/14/2025	26.12	26.79	25.86	26.03	955,346	25.78
7/11/2025	26.04	26.10	25.53	26.01	786,943	25.77
7/10/2025	25.10	25.99	25.10	25.61	767,818	25.37
7/09/2025	25.58	25.91	25.05	25.37	1,344,621	25.13
7/08/2025	25.90	26.11	25.63	25.82	639,887	25.58
7/07/2025	25.92	26.54	25.70	26.23	1,233,763	25.98
7/03/2025	26.17	26.25	25.35	25.61	830,061	25.37