Direxion Technology Bear 3X Shares (NY:TECS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	42.90	44.01	41.62	42.95	867,407	-1.16(-2.63%)
May 07, 2025	45.54	46.44	43.51	44.11	1,148,489	-1.49(-3.27%)
May 06, 2025	46.50	46.77	44.50	45.60	834,169	+1.25(+2.82%)
May 05, 2025	44.66	44.88	43.44	44.35	600,611	+0.63(+1.44%)
May 02, 2025	44.28	44.72	42.97	43.72	730,390	-2.19(-4.77%)
May 01, 2025	44.86	45.99	43.50	45.91	1,058,745	-2.05(-4.27%)
Apr 30, 2025	51.35	52.24	47.42	47.96	1,744,808	-0.49(-1.01%)
Apr 29, 2025	49.92	49.92	47.90	48.45	611,540	-0.74(-1.50%)
Apr 28, 2025	49.25	51.36	48.45	49.19	968,165	+0.18(+0.37%)
Apr 25, 2025	51.65	51.70	48.65	49.01	961,238	-2.06(-4.03%)
Apr 24, 2025	55.85	56.10	50.88	51.07	959,514	-6.79(-11.74%)
Apr 23, 2025	55.78	58.26	53.67	57.86	956,642	-5.31(-8.41%)
Apr 22, 2025	65.58	66.40	61.82	63.17	822,160	-4.86(-7.14%)
Apr 21, 2025	66.23	70.48	65.60	68.03	1,045,247	+4.86(+7.69%)
Apr 17, 2025	60.73	63.79	60.50	63.17	674,627	+1.37(+2.22%)
Apr 16, 2025	60.39	64.70	58.83	61.80	1,230,046	+5.86(+10.48%)
Apr 15, 2025	56.44	56.77	54.73	55.94	645,855	-0.75(-1.32%)
Apr 14, 2025	52.85	58.45	52.62	56.69	999,014	-1.42(-2.44%)
Apr 11, 2025	62.99	64.33	57.36	58.11	1,494,664	-3.56(-5.77%)
Apr 10, 2025	59.95	67.28	58.84	61.67	3,509,147	+6.78(+12.35%)
Apr 09, 2025	90.88	90.88	52.77	54.89	2,786,947	-35.86(-39.52%)
Apr 08, 2025	76.21	95.86	72.89	90.75	1,823,240	+4.73(+5.50%)
Apr 07, 2025	98.24	101.82	77.13	86.02	2,150,921	-1.41(-1.61%)
Apr 04, 2025	80.00	87.55	78.37	87.43	2,048,245	+14.59(+20.03%)
Apr 03, 2025	69.45	73.05	68.37	72.84	924,114	+12.08(+19.88%)
Apr 02, 2025	64.64	64.64	58.98	60.76	822,187	-1.06(-1.71%)
Apr 01, 2025	64.05	65.50	61.74	61.82	930,658	-1.42(-2.25%)
Mar 31, 2025	66.45	68.50	62.84	63.24	756,501	-0.02(-0.03%)
Mar 28, 2025	60.01	63.87	59.24	63.26	852,295	+4.38(+7.44%)
Mar 27, 2025	58.54	59.80	57.61	58.88	860,700	+1.48(+2.58%)
Mar 26, 2025	54.19	57.92	53.86	57.40	931,027	+3.68(+6.85%)
Mar 25, 2025	54.39	54.39	53.49	53.72	387,186	-0.57(-1.05%)
Mar 24, 2025	54.63	55.06	53.83	54.29	836,516	-3.11(-5.42%)
Mar 21, 2025	59.87	60.69	57.23	57.40	763,998	-0.38(-0.65%)
Mar 20, 2025	58.45	58.77	55.96	57.78	1,097,957	+1.19(+2.10%)
Mar 19, 2025	57.94	58.69	54.49	56.59	914,226	-2.06(-3.52%)
Mar 18, 2025	57.53	59.46	57.32	58.65	666,820	+2.23(+3.95%)
Mar 17, 2025	57.78	58.09	55.05	56.42	966,651	-1.37(-2.37%)
Mar 14, 2025	60.64	60.68	57.26	57.79	884,842	-5.13(-8.15%)
Mar 13, 2025	60.05	63.70	59.79	62.92	1,321,032	+3.23(+5.42%)
Mar 12, 2025	59.19	61.89	57.98	59.68	1,052,399	-2.87(-4.58%)
Mar 11, 2025	62.39	64.42	59.47	62.55	1,210,587	+0.89(+1.45%)
Mar 10, 2025	57.99	63.40	57.74	61.66	1,252,977	+6.82(+12.44%)
Mar 07, 2025	57.65	59.37	54.32	54.84	1,347,582	-2.36(-4.13%)
Mar 06, 2025	56.08	57.88	53.52	57.20	1,492,119	+4.47(+8.48%)
Mar 05, 2025	54.56	56.72	52.21	52.72	1,300,874	-2.31(-4.20%)
Mar 04, 2025	56.14	58.16	52.11	55.03	1,682,364	+0.18(+0.33%)