Direxion Daily Technology... (TECL)
43.77
-8.06 (-15.55%)
At close: Apr 10, 2025, 1:58 PM
FRSD7510 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 37.33 | 52.73 | 37.05 | 51.83 | 14.50 | 38.84% | 6,783,774 |
| Apr 8, 2025 | 44.08 | 45.62 | 35.00 | 37.33 | -2.23 | -5.64% | 5,727,643 |
| Apr 7, 2025 | 34.12 | 44.90 | 32.52 | 39.56 | 0.51 | 1.31% | 8,653,100 |
| Apr 4, 2025 | 43.90 | 45.08 | 38.83 | 39.05 | -9.74 | -19.96% | 6,416,000 |
| Apr 3, 2025 | 52.50 | 53.23 | 48.49 | 48.79 | -12.20 | -20.00% | 4,330,642 |
| Apr 2, 2025 | 57.07 | 62.53 | 57.00 | 60.99 | 1.25 | 2.09% | 1,474,016 |
| Apr 1, 2025 | 57.71 | 59.86 | 56.29 | 59.74 | 1.18 | 2.02% | 1,694,446 |
| Mar 31, 2025 | 55.25 | 58.83 | 53.59 | 58.56 | 0.13 | 0.22% | 1,873,122 |
| Mar 28, 2025 | 62.00 | 62.72 | 57.75 | 58.43 | -4.70 | -7.44% | 2,047,330 |
| Mar 27, 2025 | 63.46 | 64.53 | 62.01 | 63.13 | -1.78 | -2.74% | 1,159,221 |
| Mar 26, 2025 | 68.85 | 69.35 | 64.05 | 64.91 | -4.61 | -6.63% | 1,314,026 |
| Mar 25, 2025 | 68.73 | 69.79 | 68.59 | 69.52 | 0.47 | 0.68% | 996,216 |
| Mar 24, 2025 | 68.60 | 69.53 | 68.11 | 69.05 | 3.65 | 5.58% | 1,535,400 |
| Mar 21, 2025 | 62.63 | 65.63 | 61.69 | 65.40 | 0.49 | 0.75% | 1,352,221 |
| Mar 20, 2025 | 64.04 | 67.09 | 63.76 | 64.91 | -1.59 | -2.39% | 1,786,300 |
| Mar 19, 2025 | 64.98 | 68.62 | 64.00 | 66.50 | 2.59 | 4.05% | 1,958,000 |
| Mar 18, 2025 | 65.51 | 65.71 | 63.16 | 63.91 | -3.00 | -4.48% | 1,050,249 |
| Mar 17, 2025 | 65.23 | 68.34 | 64.83 | 66.91 | 1.43 | 2.18% | 1,343,800 |
| Mar 14, 2025 | 62.60 | 65.77 | 62.50 | 65.48 | 5.16 | 8.55% | 2,454,826 |
| Mar 13, 2025 | 63.37 | 63.70 | 59.48 | 60.32 | -3.58 | -5.60% | 1,876,408 |
| Mar 12, 2025 | 64.23 | 65.50 | 61.65 | 63.90 | 2.89 | 4.74% | 1,837,500 |
| Mar 11, 2025 | 61.02 | 64.10 | 59.13 | 61.01 | -0.86 | -1.39% | 2,334,945 |
| Mar 10, 2025 | 66.56 | 66.99 | 59.66 | 61.87 | -8.89 | -12.56% | 4,034,849 |
| Mar 7, 2025 | 67.63 | 71.34 | 65.28 | 70.76 | 2.76 | 4.06% | 1,900,800 |
| Mar 6, 2025 | 69.56 | 73.03 | 66.90 | 68.00 | -6.11 | -8.24% | 2,537,116 |
| Mar 5, 2025 | 71.83 | 74.83 | 68.96 | 74.11 | 2.97 | 4.17% | 2,133,938 |
| Mar 4, 2025 | 69.75 | 74.96 | 67.05 | 71.14 | -0.42 | -0.59% | 2,440,900 |
| Mar 3, 2025 | 80.00 | 80.24 | 69.70 | 71.56 | -6.77 | -8.64% | 2,220,111 |
| Feb 28, 2025 | 74.82 | 78.80 | 72.68 | 78.33 | 2.53 | 3.34% | 1,982,400 |
| Feb 27, 2025 | 86.23 | 86.62 | 75.61 | 75.80 | -9.11 | -10.73% | 2,267,140 |
| Feb 26, 2025 | 84.85 | 87.27 | 83.04 | 84.91 | 2.63 | 3.20% | 1,259,400 |
| Feb 25, 2025 | 85.07 | 85.25 | 80.44 | 82.28 | -3.32 | -3.88% | 1,433,048 |
| Feb 24, 2025 | 90.49 | 91.27 | 85.25 | 85.60 | -3.90 | -4.36% | 1,133,800 |
| Feb 21, 2025 | 97.58 | 97.60 | 89.38 | 89.50 | -8.05 | -8.25% | 1,221,700 |
| Feb 20, 2025 | 98.37 | 98.57 | 94.42 | 97.55 | -0.93 | -0.94% | 888,958 |
| Feb 19, 2025 | 98.11 | 99.62 | 96.05 | 98.48 | -0.01 | -0.01% | 657,100 |
| Feb 18, 2025 | 97.29 | 98.50 | 96.00 | 98.49 | 2.65 | 2.77% | 829,700 |
| Feb 14, 2025 | 94.78 | 96.10 | 94.15 | 95.84 | 0.76 | 0.80% | 619,300 |
| Feb 13, 2025 | 91.72 | 95.22 | 91.26 | 95.08 | 3.84 | 4.21% | 1,132,200 |
| Feb 12, 2025 | 88.00 | 91.55 | 87.60 | 91.24 | -0.55 | -0.60% | 1,056,700 |
| Feb 11, 2025 | 90.16 | 92.91 | 90.10 | 91.79 | 0.07 | 0.08% | 697,786 |
| Feb 10, 2025 | 89.86 | 92.40 | 89.86 | 91.72 | 3.87 | 4.41% | 880,200 |
| Feb 7, 2025 | 91.02 | 92.67 | 87.01 | 87.85 | -2.46 | -2.72% | 1,133,225 |
| Feb 6, 2025 | 89.57 | 90.86 | 88.41 | 90.31 | 0.57 | 0.64% | 719,100 |
| Feb 5, 2025 | 86.37 | 89.74 | 85.43 | 89.74 | 3.73 | 4.34% | 808,300 |
| Feb 4, 2025 | 83.44 | 86.45 | 83.30 | 86.01 | 3.50 | 4.24% | 1,096,005 |
| Feb 3, 2025 | 80.32 | 84.09 | 78.97 | 82.51 | -3.50 | -4.07% | 2,152,900 |
| Jan 31, 2025 | 89.93 | 91.70 | 85.39 | 86.01 | -1.56 | -1.78% | 1,327,038 |
| Jan 30, 2025 | 86.52 | 88.55 | 84.96 | 87.57 | 0.38 | 0.44% | 939,400 |
| Jan 29, 2025 | 88.82 | 89.00 | 84.63 | 87.19 | -2.17 | -2.43% | 1,079,630 |