Direxion Technology Bear 3X Shares (TECS)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	26.17	26.25	25.35	25.61	830,061	25.61
7/02/2025	27.71	27.71	26.54	26.54	499,472	26.54
7/01/2025	26.96	27.98	26.83	27.44	672,350	27.44
6/30/2025	26.82	27.18	26.50	26.76	675,575	26.76
6/27/2025	27.23	27.87	26.88	27.54	1,201,802	27.54
6/26/2025	27.54	27.91	27.25	27.35	620,184	27.35
6/25/2025	28.27	28.29	27.82	27.97	600,322	27.97
6/24/2025	29.43	29.48	28.56	28.71	758,964	28.71
6/23/2025	31.54	32.08	30.40	30.46	1,516,531	30.29
6/20/2025	30.67	31.96	30.47	31.56	1,049,989	31.39
6/18/2025	31.03	31.55	30.49	31.05	731,460	30.88
6/17/2025	31.01	31.36	30.25	31.24	837,625	31.07
6/16/2025	31.41	31.41	30.22	30.47	861,404	30.30
6/13/2025	31.79	32.38	31.14	32.02	1,506,452	31.84
6/12/2025	31.60	31.63	30.50	30.76	833,019	30.59
6/11/2025	31.19	32.07	30.77	31.56	812,170	31.39
6/10/2025	31.94	32.25	31.22	31.36	514,439	31.19
6/09/2025	31.93	32.03	31.29	31.85	499,876	31.67
6/06/2025	32.38	32.61	31.88	32.37	641,288	32.19
6/05/2025	32.70	33.65	31.81	33.30	1,211,458	33.12
6/04/2025	32.95	33.41	32.64	32.94	589,050	32.76
6/03/2025	34.60	34.60	33.01	33.20	771,719	33.02
6/02/2025	35.90	35.95	34.56	34.64	576,332	34.45
5/30/2025	35.34	37.12	35.23	35.50	1,009,155	35.30
5/29/2025	33.62	35.66	33.62	35.13	698,738	34.94
5/28/2025	34.70	35.48	34.37	35.42	648,926	35.22
5/27/2025	35.78	36.19	34.74	34.84	964,692	34.65
5/23/2025	38.34	38.36	36.85	37.46	1,272,387	37.25
5/22/2025	36.27	36.51	35.33	36.38	959,098	36.18
5/21/2025	35.35	36.71	33.92	36.35	1,565,724	36.15
5/20/2025	34.56	35.12	34.32	34.32	621,911	34.13
5/19/2025	35.32	35.35	33.73	33.95	967,061	33.76
5/16/2025	33.74	34.67	33.66	33.74	964,852	33.55
5/15/2025	34.60	34.72	33.37	33.98	1,111,874	33.79
5/14/2025	34.27	34.67	33.64	34.01	1,140,140	33.82
5/13/2025	36.73	36.84	34.38	34.63	1,448,859	34.44
5/12/2025	37.66	39.00	37.14	37.15	1,074,043	36.95
5/09/2025	42.32	43.69	42.13	43.04	433,613	42.80
5/08/2025	42.90	44.01	41.62	42.95	867,407	42.71
5/07/2025	45.54	46.44	43.51	44.11	1,148,489	43.87
5/06/2025	46.50	46.77	44.50	45.60	834,169	45.35
5/05/2025	44.66	44.88	43.44	44.35	600,611	44.11
5/02/2025	44.28	44.72	42.97	43.72	730,390	43.48
5/01/2025	44.86	45.99	43.50	45.91	1,058,745	45.66
4/30/2025	51.35	52.24	47.42	47.96	1,744,808	47.70
4/29/2025	49.92	49.92	47.90	48.45	611,540	48.18
4/28/2025	49.25	51.36	48.45	49.19	968,165	48.92
4/25/2025	51.65	51.70	48.65	49.01	961,238	48.74
4/24/2025	55.85	56.10	50.88	51.07	959,514	50.79
4/23/2025	55.78	58.26	53.67	57.86	956,642	57.54
4/22/2025	65.58	66.40	61.82	63.17	822,160	62.82
4/21/2025	66.23	70.48	65.60	68.03	1,045,247	67.65
4/17/2025	60.73	63.79	60.50	63.17	674,627	62.82
4/16/2025	60.39	64.70	58.83	61.80	1,230,046	61.46
4/15/2025	56.44	56.77	54.73	55.94	645,855	55.63
4/14/2025	52.85	58.45	52.62	56.69	999,014	56.38
4/11/2025	62.99	64.33	57.36	58.11	1,494,664	57.79
4/10/2025	59.95	67.28	58.84	61.67	3,509,147	61.33
4/09/2025	90.88	90.88	52.77	54.89	2,786,747	54.59
4/08/2025	76.21	95.86	72.89	90.75	1,823,240	90.25
4/07/2025	98.24	101.82	77.13	86.02	2,150,921	85.55
4/04/2025	80.00	87.55	78.37	87.43	2,048,245	86.95