MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TECS — Direxion Daily Technology Bear 3x ETF
NYSE ArcaDirexion Daily Technology Bear 3x ETF
$47.67
+0.42(+0.89%)
- O
- 48.57
- H
- 48.89
- L
- 47.59
- V
- 339.66K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$47.67
Period Return-90.27%
Period High$522.40
Period Low$46.40
Avg Daily Volume372.3K
Total Trading Days365
TECS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $48.57 | $48.89 | $47.59 | $47.67 | +$0.42 | +0.89% | 339,658 | $48.16 | $47.59 $48.89 |
| Oct 6, 2026 | $47.02 | $47.35 | $46.40 | $47.25 | $-0.82 | -1.71% | 380,052 | $46.93 | $46.40 $47.35 |
| Oct 5, 2026 | $48.52 | $48.62 | $47.78 | $48.07 | $-0.76 | -1.56% | 233,489 | $48.16 | $47.78 $48.62 |
| Oct 2, 2026 | $48.01 | $49.16 | $47.61 | $48.83 | $-1.34 | -2.67% | 544,666 | $48.53 | $47.61 $49.16 |
| Oct 1, 2026 | $51.00 | $52.01 | $49.72 | $50.17 | $-1.70 | -3.28% | 518,676 | $50.75 | $49.72 $52.01 |
| Sep 30, 2026 | $52.09 | $52.12 | $50.83 | $51.87 | $-1.14 | -2.15% | 362,553 | $51.34 | $50.83 $52.12 |
| Sep 29, 2026 | $51.61 | $53.30 | $51.57 | $53.01 | +$0.04 | +0.08% | 310,497 | $52.58 | $51.57 $53.30 |
| Sep 28, 2026 | $52.37 | $54.26 | $51.71 | $52.97 | +$1.57 | +3.05% | 595,700 | $52.89 | $51.71 $54.26 |
| Sep 25, 2026 | $51.92 | $52.42 | $50.95 | $51.40 | $-1.30 | -2.47% | 601,413 | $51.34 | $50.95 $52.42 |
| Sep 24, 2026 | $54.04 | $54.30 | $52.25 | $52.70 | +$0.51 | +0.98% | 487,203 | $53.14 | $52.25 $54.30 |
| Sep 23, 2026 | $51.37 | $53.27 | $51.17 | $52.19 | +$0.78 | +1.52% | 294,568 | $52.39 | $51.17 $53.27 |
| Sep 22, 2026 | $52.81 | $52.81 | $51.18 | $51.41 | $-1.65 | -3.11% | 398,202 | $52.01 | $51.18 $52.81 |
| Sep 21, 2026 | $55.93 | $56.58 | $52.83 | $53.06 | $-4.88 | -8.42% | 598,342 | $54.01 | $52.83 $56.58 |
| Sep 18, 2026 | $58.61 | $59.95 | $57.83 | $57.94 | $-1.40 | -2.36% | 338,912 | $58.99 | $57.83 $59.95 |
| Sep 17, 2026 | $60.19 | $60.76 | $58.93 | $59.34 | $-4.36 | -6.84% | 391,244 | $59.59 | $58.93 $60.76 |
| Sep 16, 2026 | $62.66 | $65.21 | $61.38 | $63.70 | $-0.13 | -0.20% | 384,317 | $62.63 | $61.38 $65.21 |
| Sep 15, 2026 | $63.01 | $64.10 | $62.49 | $63.83 | +$0.61 | +0.96% | 271,754 | $63.66 | $62.49 $64.10 |
| Sep 14, 2026 | $64.47 | $65.32 | $61.98 | $63.22 | +$3.23 | +5.38% | 524,216 | $63.33 | $61.98 $65.32 |
| Sep 11, 2026 | $60.20 | $60.74 | $58.99 | $59.99 | $-2.35 | -3.77% | 464,360 | $59.73 | $58.99 $60.74 |
| Sep 10, 2026 | $62.43 | $62.95 | $61.29 | $62.34 | +$2.44 | +4.08% | 462,025 | $62.08 | $61.29 $62.95 |
| Sep 9, 2026 | $60.21 | $60.45 | $58.91 | $59.90 | $-0.03 | -0.06% | 240,250 | $59.71 | $58.91 $60.45 |
| Sep 8, 2026 | $59.05 | $60.59 | $58.64 | $59.93 | $-0.45 | -0.75% | 437,326 | $59.67 | $58.64 $60.59 |
| Sep 4, 2026 | $60.53 | $61.22 | $59.47 | $60.38 | $-1.12 | -1.82% | 325,786 | $60.40 | $59.47 $61.22 |
| Sep 3, 2026 | $64.10 | $65.17 | $61.18 | $61.50 | $-2.53 | -3.95% | 379,026 | $62.37 | $61.18 $65.17 |
| Sep 2, 2026 | $64.02 | $65.34 | $63.81 | $64.03 | +$0.09 | +0.14% | 306,781 | $64.25 | $63.81 $65.34 |
| Sep 1, 2026 | $63.95 | $64.90 | $62.74 | $63.94 | +$2.82 | +4.61% | 441,302 | $63.92 | $62.74 $64.90 |
| Aug 31, 2026 | $62.04 | $62.27 | $61.02 | $61.12 | $-0.77 | -1.24% | 233,385 | $61.59 | $61.02 $62.27 |
| Aug 28, 2026 | $59.74 | $62.01 | $59.10 | $61.89 | +$2.77 | +4.69% | 455,416 | $60.97 | $59.10 $62.01 |
| Aug 27, 2026 | $61.55 | $62.22 | $58.96 | $59.12 | $-6.02 | -9.24% | 448,915 | $60.18 | $58.96 $62.22 |
| Aug 26, 2026 | $67.50 | $67.50 | $64.67 | $65.14 | $-1.21 | -1.82% | 261,709 | $65.12 | $64.67 $67.50 |