Direxion Daily Technology Bear 3X Shares (TECS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:00PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 9.30 | 9.44 | 8.85 | 8.85 | 8.85 | 15,039,750 |
| 30 abr 2024 | 8.67 | 9.15 | 8.56 | 9.13 | 9.13 | 12,572,000 |
| 29 abr 2024 | 8.57 | 8.73 | 8.52 | 8.58 | 8.58 | 11,602,700 |
| 26 abr 2024 | 8.76 | 8.88 | 8.48 | 8.68 | 8.68 | 11,192,700 |
| 25 abr 2024 | 9.26 | 9.37 | 8.93 | 8.98 | 8.98 | 15,782,200 |
| 24 abr 2024 | 8.83 | 9.07 | 8.72 | 8.91 | 8.91 | 14,738,600 |
| 23 abr 2024 | 9.33 | 9.37 | 8.99 | 9.05 | 9.05 | 12,875,700 |
| 22 abr 2024 | 9.47 | 9.78 | 9.27 | 9.43 | 9.43 | 12,839,800 |
| 19 abr 2024 | 9.23 | 9.77 | 9.15 | 9.70 | 9.70 | 21,726,600 |
| 18 abr 2024 | 8.83 | 9.16 | 8.76 | 9.13 | 9.13 | 35,751,800 |
| 17 abr 2024 | 8.36 | 8.83 | 8.32 | 8.81 | 8.81 | 20,138,300 |
| 16 abr 2024 | 8.45 | 8.55 | 8.29 | 8.47 | 8.47 | 22,195,700 |
| 15 abr 2024 | 7.86 | 8.51 | 7.85 | 8.46 | 8.46 | 22,402,700 |
| 12 abr 2024 | 7.91 | 8.10 | 7.80 | 8.00 | 8.00 | 16,010,300 |
| 11 abr 2024 | 8.02 | 8.13 | 7.59 | 7.65 | 7.65 | 15,410,200 |
| 10 abr 2024 | 8.11 | 8.20 | 8.02 | 8.11 | 8.11 | 21,393,400 |
| 09 abr 2024 | 7.80 | 8.11 | 7.76 | 7.82 | 7.82 | 15,890,400 |
| 08 abr 2024 | 7.90 | 8.02 | 7.80 | 7.94 | 7.94 | 12,322,600 |
| 05 abr 2024 | 8.06 | 8.14 | 7.77 | 7.89 | 7.89 | 20,339,200 |
| 04 abr 2024 | 7.58 | 8.19 | 7.49 | 8.18 | 8.18 | 18,536,100 |
| 03 abr 2024 | 7.97 | 7.98 | 7.67 | 7.79 | 7.79 | 9,843,600 |
| 02 abr 2024 | 7.89 | 8.04 | 7.82 | 7.85 | 7.85 | 9,993,100 |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 8.82 | 9.10 | 8.70 | 9.09 | 9.02 | 10,338,300 |
| 30 ene 2024 | 8.36 | 8.63 | 8.32 | 8.55 | 8.48 | 7,445,600 |
| 29 ene 2024 | 8.53 | 8.60 | 8.33 | 8.35 | 8.29 | 4,788,300 |
| 26 ene 2024 | 8.47 | 8.64 | 8.35 | 8.59 | 8.52 | 7,971,000 |
| 25 ene 2024 | 8.15 | 8.40 | 8.03 | 8.28 | 8.22 | 7,237,000 |
| 24 ene 2024 | 8.38 | 8.45 | 8.12 | 8.38 | 8.32 | 9,392,400 |
| 23 ene 2024 | 8.64 | 8.78 | 8.53 | 8.56 | 8.49 | 5,099,800 |
| 22 ene 2024 | 8.61 | 8.74 | 8.49 | 8.65 | 8.58 | 5,660,900 |
| 19 ene 2024 | 9.24 | 9.29 | 8.76 | 8.77 | 8.70 | 7,931,100 |
| 18 ene 2024 | 9.62 | 9.73 | 9.38 | 9.41 | 9.34 | 7,300,700 |
| 17 ene 2024 | 10.07 | 10.32 | 9.96 | 9.99 | 9.91 | 10,188,000 |
| 16 ene 2024 | 9.96 | 10.13 | 9.72 | 9.85 | 9.77 | 6,576,300 |
| 12 ene 2024 | 9.94 | 10.07 | 9.85 | 9.93 | 9.85 | 4,795,900 |
| 11 ene 2024 | 10.03 | 10.43 | 9.85 | 10.01 | 9.93 | 8,032,700 |
| 10 ene 2024 | 10.39 | 10.46 | 10.07 | 10.13 | 10.05 | 5,331,900 |
| 09 ene 2024 | 10.69 | 10.76 | 10.31 | 10.39 | 10.31 | 4,138,400 |
| 08 ene 2024 | 11.16 | 11.16 | 10.43 | 10.45 | 10.37 | 12,077,100 |
| 05 ene 2024 | 11.27 | 11.42 | 11.00 | 11.27 | 11.18 | 6,871,600 |
| 04 ene 2024 | 11.24 | 11.30 | 11.00 | 11.27 | 11.18 | 5,819,600 |
| 03 ene 2024 | 10.99 | 11.07 | 10.80 | 11.03 | 10.95 | 6,671,100 |
| 02 ene 2024 | 10.30 | 10.87 | 10.27 | 10.66 | 10.58 | 7,095,100 |
| 29 dic 2023 | 9.77 | 10.05 | 9.73 | 9.89 | 9.81 | 3,501,600 |
| 28 dic 2023 | 9.73 | 9.81 | 9.69 | 9.78 | 9.70 | 2,828,700 |
| 27 dic 2023 | 9.81 | 9.93 | 9.76 | 9.79 | 9.71 | 4,744,300 |
| 26 dic 2023 | 9.86 | 9.90 | 9.74 | 9.81 | 9.73 | 2,341,500 |
| 22 dic 2023 | 9.89 | 10.07 | 9.84 | 9.94 | 9.86 | 5,588,700 |
| 21 dic 2023 | 9.96 | 10.22 | 9.88 | 9.95 | 9.87 | 5,165,700 |
| 21 dic 2023 | 0.123 Dividendo | |||||
| 20 dic 2023 | 10.01 | 10.41 | 9.89 | 10.41 | 10.21 | 6,141,700 |
| 19 dic 2023 | 10.06 | 10.11 | 9.95 | 9.97 | 9.78 | 4,978,500 |
| 18 dic 2023 | 10.18 | 10.29 | 10.00 | 10.07 | 9.87 | 5,358,000 |
| 15 dic 2023 | 10.36 | 10.36 | 9.97 | 10.15 | 9.95 | 4,776,800 |
| 14 dic 2023 | 10.17 | 10.52 | 10.08 | 10.30 | 10.10 | 4,941,200 |
| 13 dic 2023 | 10.42 | 10.49 | 10.13 | 10.20 | 10.00 | 4,338,100 |
| 12 dic 2023 | 10.84 | 10.84 | 10.47 | 10.47 | 10.27 | 2,962,900 |
| 11 dic 2023 | 11.08 | 11.14 | 10.69 | 10.69 | 10.48 | 3,522,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.