NYSE Arca · TECS · ETF
Direxion Technology Bear 3X ETF (TECS) ETF price history
Every NYSE Arca trading session of Direxion Technology Bear 3X ETF from Dec 30, 2008 to Sep 28, 2026: 4,463 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TECS adjusted close, 2008 to 2026
- $345,955,232
- All time high, 2009
- $238.41
- 52 week high, $50.95 low
- 4,463
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
TECS key facts
- Direxion Technology Bear 3X ETF (TECS) closed at $52.97 on Sep 28, 2026 on NYSE Arca.
- TECS's all time high close is $345,955,232, set on Mar 9, 2009; its all time low close is $51.40 on Sep 25, 2026.
- TECS's 52 week range is $50.95 to $238.41.
- TECS returned -72.8% over the year to Sep 28, 2026 and -98.7% over five years.
- Over ten years TECS returned -100%, -61.8% a year compounded.
- TECS's deepest drawdown was -100.0% from Mar 9, 2009 to Sep 25, 2026.
- DataCedar holds 4,463 daily sessions of TECS history from Dec 30, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TECS price chart, 2008 to 2026
TECS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -26.7% |
| 6 months | -76.1% |
| Year to date | -68.0% |
| 1 year | -72.8% |
| 3 years | -96.4% |
| 5 years | -98.7% |
| 10 years | -100.0% |
| Since Dec 30, 2008 | -100.0% |
| Compound annual growth, 17.7 years | -58.2% |
TECS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $345,955,232 on Mar 9, 2009
- All time low close
- $51.40 on Sep 25, 2026
- 52 week high
- $238.41 on Mar 30, 2026
- 52 week low
- $50.95 on Sep 25, 2026
- Deepest drawdown
- -100.0% from Mar 9, 2009 to Sep 25, 2026, not yet recovered
- Best single session
- +32.6% on Mar 16, 2020
- Worst single session
- -39.5% on Apr 9, 2025
- Volatility, 1 year annualised
- 79.7%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2022, +45%
- Worst calendar year
- 2020, -88%
TECS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 30, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $164.71 | $238.41 | $50.95 | $52.97 | -68.9% | 98.7M | 185 |
| 2025 | $443.58 | $977.16 | $145.55 | $170.33 | -62.4% | 41.9M | 250 |
| 2024 | $939.88 | $1,042 | $404.85 | $453.47 | -49.8% | 30.8M | 252 |
| 2023 | $3,458 | $3,868 | $884.22 | $902.47 | -74.5% | 8.5M | 250 |
| 2022 | $2,433 | $5,475 | $2,351 | $3,533 | +45.0% | 6.1M | 251 |
| 2021 | $7,489 | $8,281 | $2,315 | $2,436 | -67.9% | 886.5K | 252 |
| 2020 | $60,787 | $90,789 | $7,358 | $7,594 | -87.8% | 429K | 253 |
| 2019 | $250,986 | $273,522 | $60,961 | $62,178 | -73.8% | 22.6K | 252 |
| 2018 | $290,597 | $325,860 | $150,313 | $237,018 | -19.1% | 7.1K | 251 |
| 2017 | $735,840 | $737,964 | $276,577 | $293,146 | -60.8% | 735 | 251 |
| 2016 | $1,387,135 | $1,837,900 | $701,427 | $748,161 | -43.4% | 323 | 252 |
| 2015 | $1,899,929 | $2,332,426 | $1,205,299 | $1,321,283 | -31.1% | 252 | 252 |
| 2014 | $3,611,223 | $4,098,952 | $1,784,369 | $1,918,622 | -46.1% | 56 | 252 |
| 2013 | $7,349,902 | $7,706,775 | $3,558,542 | $3,560,241 | -55.2% | 12 | 252 |
| 2012 | $13,093,870 | $13,476,238 | $6,389,743 | $7,953,188 | -42.6% | 143 | 250 |
| 2011 | $19,916,961 | $25,219,083 | $12,601,046 | $13,850,102 | -31.8% | 130 | 252 |
| 2010 | $35,729,871 | $48,305,433 | $18,863,333 | $20,316,318 | -45.3% | 23 | 252 |
| 2009 | $269,269,828 | $349,226,562 | $35,857,323 | $37,131,872 | -86.5% | 0 | 252 |
| 2008 | $297,862,216 | $300,198,876 | $266,805,695 | $274,452,992 | n/a | 0 | 2 |
TECS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $52.97 | -13.3% |
| August 2026 | $61.12 | -18.8% |
| July 2026 | $75.31 | +22.3% |
| June 2026 | $61.60 | -6.9% |
| May 2026 | $66.15 | -43.2% |
| April 2026 | $116.53 | -43.1% |
| March 2026 | $204.69 | +10.4% |
| February 2026 | $185.40 | +9.2% |
| January 2026 | $169.74 | -0.3% |
| December 2025 | $170.33 | -2.6% |
| November 2025 | $174.87 | +13.7% |
| October 2025 | $153.83 | -18.4% |
About the TECS data
Daily bars. 4,463 sessions from Dec 30, 2008 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TECS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TDVG T. Rowe Price Dividend Growth ETF
- TEC Harbor Transformative Technologies ETF
- TECB iShares U.S. Tech Breakthrough Multisector ETF
- TECL Direxion Daily Technology Bull 3X ETF
- TEK iShares Technology Opportunities Active ETF
- TEMD Templeton Emerging Markets Debt ETF
- TEMR T. Rowe Price Emerging Markets Equity Research ETF
- TEQI T. Rowe Price Equity Income ETF
Common questions
TECS share price history
