Historical Data for DIREXION SH ETF TR (TECL)

$ 342.27   5.89 (+1.75%) Volume: 196.01k 1:00 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 342.33 345.94 340.11 342.27 196.01k 5.89 1.75% 342.27 67.22m 2,904
11/25/20 336.50 340.789 332.94 336.38 263.87k 2.22 0.66% 336.38 89.04m 3,599
11/24/20 324.19 336.12 317.7727 334.16 295.91k 12.39 3.85% 334.16 97.3m 5,268
11/23/20 324.41 330.51 313.11 321.77 359.36k 0.12 0.04% 321.77 115.27m 5,252
11/20/20 331.59 332.88 321.17 321.65 183.22k -10.34 -3.11% 321.65 60.23m 3,080
11/19/20 321.53 333.39 317.41 331.99 212.51k 8.18 2.53% 331.99 69.27m 3,964
11/18/20 333.48 337.47 323.645 323.81 259.12k -11.19 -3.34% 323.81 86.02m 4,564
11/17/20 335.18 340.14 330.30 335.00 200.64k -5.81 -1.70% 335.00 67.42m 3,213
11/16/20 330.90 342.00 328.4999 340.81 297.04k 9.98 3.02% 340.81 99.98m 5,334
11/13/20 329.73 332.581 320.78 330.83 258.72k 8.66 2.69% 330.83 84.69m 4,079
11/12/20 331.115 336.30 318.00 322.17 388.36k -9.09 -2.74% 322.17 127.34m 6,035
11/11/20 319.10 333.96 317.456 331.26 405.01k 22.09 7.14% 331.26 132.59m 6,034
11/10/20 318.26 325.90 301.69 309.17 528.68k -19.37 -5.90% 309.17 165.22m 9,361
11/09/20 356.53 366.03 327.18 328.54 683.67k -6.55 -1.95% 328.54 240.54m 12,715
11/06/20 329.28 338.2199 315.65 335.09 517.91k 2.56 0.77% 335.09 170.39m 8,915
11/05/20 329.03 334.40 323.71 332.53 733.03k 28.83 9.49% 332.53 241.92m 12,740
11/04/20 297.43 309.65 288.00 303.70 682.91k 31.32 11.50% 303.70 206.02m 14,007
11/03/20 264.07 278.20 261.04 272.38 436.96k 14.39 5.58% 272.38 119.07m 7,958
11/02/20 262.20 268.30 250.7871 257.99 427.46k 1.48 0.58% 257.99 110.99m 8,440
10/30/20 263.31 267.595 246.8409 256.51 675.93k -18.20 -6.63% 256.51 172.29m 14,350
10/29/20 265.23 283.71 264.33 274.71 430.86k 13.37 5.12% 274.71 118.46m 8,173
10/28/20 282.87 283.2266 260.48 261.34 735.26k -38.81 -12.93% 261.34 198.91m 16,054