Singapore markets close in 14 minutes
Straits Times Index
3,294.64 +21.92 (+0.67%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.27 +372.34 (+2.21%) FTSE 100
8,083.72 +38.91 (+0.48%) Bitcoin USD
66,541.66 +393.42 (+0.59%) CMC Crypto 200
1,437.26 +13.16 (+0.92%)
Direxion Daily Technology Bear 3X Shares (TECS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.33 | 9.37 | 8.99 | 9.05 | 9.05 | 12,847,000 |
| 22 Apr 2024 | 9.47 | 9.78 | 9.27 | 9.43 | 9.43 | 12,839,800 |
| 19 Apr 2024 | 9.23 | 9.77 | 9.15 | 9.70 | 9.70 | 21,726,600 |
| 18 Apr 2024 | 8.83 | 9.16 | 8.76 | 9.13 | 9.13 | 35,751,800 |
| 17 Apr 2024 | 8.36 | 8.83 | 8.32 | 8.81 | 8.81 | 20,138,300 |
| 16 Apr 2024 | 8.45 | 8.55 | 8.29 | 8.47 | 8.47 | 22,195,700 |
| 15 Apr 2024 | 7.86 | 8.51 | 7.85 | 8.46 | 8.46 | 22,402,700 |
| 12 Apr 2024 | 7.91 | 8.10 | 7.80 | 8.00 | 8.00 | 16,010,300 |
| 11 Apr 2024 | 8.02 | 8.13 | 7.59 | 7.65 | 7.65 | 15,410,200 |
| 10 Apr 2024 | 8.11 | 8.20 | 8.02 | 8.11 | 8.11 | 21,393,400 |
| 09 Apr 2024 | 7.80 | 8.11 | 7.76 | 7.82 | 7.82 | 15,890,400 |
| 08 Apr 2024 | 7.90 | 8.02 | 7.80 | 7.94 | 7.94 | 12,322,600 |
| 05 Apr 2024 | 8.06 | 8.14 | 7.77 | 7.89 | 7.89 | 20,339,200 |
| 04 Apr 2024 | 7.58 | 8.19 | 7.49 | 8.18 | 8.18 | 18,536,100 |
| 03 Apr 2024 | 7.97 | 7.98 | 7.67 | 7.79 | 7.79 | 9,843,600 |
| 02 Apr 2024 | 7.89 | 8.04 | 7.82 | 7.85 | 7.85 | 9,993,100 |
| 01 Apr 2024 | 7.64 | 7.71 | 7.49 | 7.62 | 7.62 | 9,574,500 |
| 28 Mar 2024 | 7.68 | 7.73 | 7.62 | 7.68 | 7.68 | 8,454,100 |
| 27 Mar 2024 | 7.61 | 7.80 | 7.59 | 7.64 | 7.64 | 13,922,000 |
| 26 Mar 2024 | 7.56 | 7.75 | 7.52 | 7.73 | 7.73 | 9,456,100 |
| 25 Mar 2024 | 7.70 | 7.77 | 7.54 | 7.63 | 7.63 | 7,183,500 |
| 22 Mar 2024 | 7.49 | 7.57 | 7.40 | 7.48 | 7.48 | 7,800,500 |
| 21 Mar 2024 | 7.25 | 7.51 | 7.25 | 7.49 | 7.49 | 11,581,700 |
| 20 Mar 2024 | 7.73 | 7.82 | 7.48 | 7.48 | 7.48 | 9,946,400 |
| 19 Mar 2024 | 7.99 | 8.11 | 7.74 | 7.76 | 7.76 | 10,935,100 |
| 19 Mar 2024 | 0.061 Dividend | |||||
| 18 Mar 2024 | 7.83 | 7.95 | 7.67 | 7.93 | 7.87 | 10,393,000 |
| 15 Mar 2024 | 8.04 | 8.14 | 7.92 | 8.04 | 7.98 | 12,565,500 |
| 14 Mar 2024 | 7.59 | 7.83 | 7.50 | 7.69 | 7.63 | 15,812,000 |
| 13 Mar 2024 | 7.51 | 7.78 | 7.50 | 7.69 | 7.63 | 8,400,200 |
| 12 Mar 2024 | 7.69 | 7.92 | 7.43 | 7.44 | 7.38 | 11,081,700 |
| 11 Mar 2024 | 7.97 | 8.08 | 7.87 | 7.91 | 7.85 | 9,132,600 |
| 08 Mar 2024 | 7.48 | 7.87 | 7.32 | 7.86 | 7.80 | 20,225,400 |
| 07 Mar 2024 | 7.69 | 7.80 | 7.43 | 7.51 | 7.45 | 12,800,300 |
| 06 Mar 2024 | 7.81 | 8.03 | 7.69 | 7.87 | 7.81 | 14,478,200 |
| 05 Mar 2024 | 7.72 | 8.21 | 7.72 | 8.06 | 8.00 | 19,683,400 |
| 04 Mar 2024 | 7.54 | 7.58 | 7.38 | 7.50 | 7.44 | 6,465,900 |
| 01 Mar 2024 | 7.88 | 7.88 | 7.46 | 7.50 | 7.44 | 6,363,800 |
| 29 Feb 2024 | 8.05 | 8.21 | 7.87 | 7.94 | 7.88 | 9,364,600 |
| 28 Feb 2024 | 8.18 | 8.28 | 8.12 | 8.18 | 8.12 | 6,313,100 |
| 27 Feb 2024 | 8.05 | 8.25 | 8.04 | 8.07 | 8.01 | 6,636,100 |
| 26 Feb 2024 | 8.00 | 8.11 | 7.94 | 8.09 | 8.03 | 5,003,400 |
| 23 Feb 2024 | 7.90 | 8.19 | 7.83 | 8.12 | 8.06 | 6,922,600 |
| 22 Feb 2024 | 8.22 | 8.29 | 7.97 | 8.05 | 7.99 | 9,236,900 |
| 21 Feb 2024 | 9.00 | 9.20 | 8.91 | 8.91 | 8.84 | 12,818,200 |
| 20 Feb 2024 | 8.64 | 8.99 | 8.55 | 8.73 | 8.66 | 14,155,100 |
| 16 Feb 2024 | 8.18 | 8.51 | 8.13 | 8.47 | 8.40 | 8,940,800 |
| 15 Feb 2024 | 8.14 | 8.38 | 8.13 | 8.23 | 8.17 | 9,850,900 |
| 14 Feb 2024 | 8.26 | 8.44 | 8.15 | 8.17 | 8.11 | 12,258,100 |
| 13 Feb 2024 | 8.56 | 8.63 | 8.28 | 8.45 | 8.38 | 10,694,600 |
| 12 Feb 2024 | 7.84 | 8.06 | 7.78 | 8.02 | 7.96 | 5,113,200 |
| 09 Feb 2024 | 8.07 | 8.10 | 7.81 | 7.85 | 7.79 | 4,190,800 |
| 08 Feb 2024 | 8.22 | 8.23 | 8.10 | 8.16 | 8.10 | 5,089,100 |
| 07 Feb 2024 | 8.41 | 8.50 | 8.23 | 8.23 | 8.17 | 6,779,000 |
| 06 Feb 2024 | 8.42 | 8.73 | 8.38 | 8.57 | 8.50 | 6,792,200 |
| 05 Feb 2024 | 8.42 | 8.69 | 8.38 | 8.46 | 8.39 | 6,565,800 |
| 02 Feb 2024 | 8.96 | 8.96 | 8.42 | 8.51 | 8.44 | 11,778,300 |
| 01 Feb 2024 | 9.00 | 9.02 | 8.73 | 8.78 | 8.71 | 9,650,800 |
| 31 Jan 2024 | 8.82 | 9.10 | 8.70 | 9.09 | 9.02 | 10,338,300 |
| 30 Jan 2024 | 8.36 | 8.63 | 8.32 | 8.55 | 8.48 | 7,445,600 |
| 29 Jan 2024 | 8.53 | 8.60 | 8.33 | 8.35 | 8.29 | 4,788,300 |
| 26 Jan 2024 | 8.47 | 8.64 | 8.35 | 8.59 | 8.52 | 7,971,000 |
| 25 Jan 2024 | 8.15 | 8.40 | 8.03 | 8.28 | 8.22 | 7,237,000 |
| 24 Jan 2024 | 8.38 | 8.45 | 8.12 | 8.38 | 8.32 | 9,392,400 |
| 23 Jan 2024 | 8.64 | 8.78 | 8.53 | 8.56 | 8.49 | 5,099,800 |
| 22 Jan 2024 | 8.61 | 8.74 | 8.49 | 8.65 | 8.58 | 5,660,900 |
| 19 Jan 2024 | 9.24 | 9.29 | 8.76 | 8.77 | 8.70 | 7,931,100 |
| 18 Jan 2024 | 9.62 | 9.73 | 9.38 | 9.41 | 9.34 | 7,300,700 |
| 17 Jan 2024 | 10.07 | 10.32 | 9.96 | 9.99 | 9.91 | 10,188,000 |
| 16 Jan 2024 | 9.96 | 10.13 | 9.72 | 9.85 | 9.77 | 6,576,300 |
| 12 Jan 2024 | 9.94 | 10.07 | 9.85 | 9.93 | 9.85 | 4,795,900 |
| 11 Jan 2024 | 10.03 | 10.43 | 9.85 | 10.01 | 9.93 | 8,032,700 |
| 10 Jan 2024 | 10.39 | 10.46 | 10.07 | 10.13 | 10.05 | 5,331,900 |
| 09 Jan 2024 | 10.69 | 10.76 | 10.31 | 10.39 | 10.31 | 4,138,400 |
| 08 Jan 2024 | 11.16 | 11.16 | 10.43 | 10.45 | 10.37 | 12,077,100 |
| 05 Jan 2024 | 11.27 | 11.42 | 11.00 | 11.27 | 11.18 | 6,871,600 |
| 04 Jan 2024 | 11.24 | 11.30 | 11.00 | 11.27 | 11.18 | 5,819,600 |
| 03 Jan 2024 | 10.99 | 11.07 | 10.80 | 11.03 | 10.95 | 6,671,100 |
| 02 Jan 2024 | 10.30 | 10.87 | 10.27 | 10.66 | 10.58 | 7,095,100 |
| 29 Dec 2023 | 9.77 | 10.05 | 9.73 | 9.89 | 9.81 | 3,501,600 |
| 28 Dec 2023 | 9.73 | 9.81 | 9.69 | 9.78 | 9.70 | 2,828,700 |
| 27 Dec 2023 | 9.81 | 9.93 | 9.76 | 9.79 | 9.71 | 4,744,300 |
| 26 Dec 2023 | 9.86 | 9.90 | 9.74 | 9.81 | 9.73 | 2,341,500 |
| 22 Dec 2023 | 9.89 | 10.07 | 9.84 | 9.94 | 9.86 | 5,588,700 |
| 21 Dec 2023 | 9.96 | 10.22 | 9.88 | 9.95 | 9.87 | 5,165,700 |
| 21 Dec 2023 | 0.123 Dividend | |||||
| 20 Dec 2023 | 10.01 | 10.41 | 9.89 | 10.41 | 10.21 | 6,141,700 |
| 19 Dec 2023 | 10.06 | 10.11 | 9.95 | 9.97 | 9.78 | 4,978,500 |
| 18 Dec 2023 | 10.18 | 10.29 | 10.00 | 10.07 | 9.87 | 5,358,000 |
| 15 Dec 2023 | 10.36 | 10.36 | 9.97 | 10.15 | 9.95 | 4,776,800 |
| 14 Dec 2023 | 10.17 | 10.52 | 10.08 | 10.30 | 10.10 | 4,941,200 |
| 13 Dec 2023 | 10.42 | 10.49 | 10.13 | 10.20 | 10.00 | 4,338,100 |
| 12 Dec 2023 | 10.84 | 10.84 | 10.47 | 10.47 | 10.27 | 2,962,900 |
| 11 Dec 2023 | 11.08 | 11.14 | 10.69 | 10.69 | 10.48 | 3,522,200 |
| 08 Dec 2023 | 11.35 | 11.36 | 10.94 | 10.97 | 10.76 | 4,817,400 |
| 07 Dec 2023 | 11.53 | 11.57 | 11.19 | 11.25 | 11.03 | 5,854,400 |
| 06 Dec 2023 | 11.15 | 11.68 | 11.11 | 11.65 | 11.42 | 4,445,800 |
| 05 Dec 2023 | 11.77 | 11.77 | 11.32 | 11.36 | 11.14 | 5,699,000 |
| 04 Dec 2023 | 11.51 | 11.92 | 11.49 | 11.55 | 11.33 | 3,755,900 |
| 01 Dec 2023 | 11.34 | 11.48 | 11.09 | 11.16 | 10.94 | 5,523,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.