Quantcast

Technology Bull 3x Shares Historical Stock Prices

(ETF)
TECL 
$155.76
*  
1.79
1.16%
Get TECL Alerts
*Delayed - data as of Jun. 19, 2019  -  Find a broker to begin trading TECL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 154.88 156.75 152.34 155.76 320,568
06/19/2019 155.28 156.75 152.34 155.76 325,577
06/18/2019 150.68 156 149.2862 153.97 345,375
06/17/2019 146.18 148.0946 145.1139 146.36 139,907
06/14/2019 145.64 147.1 143.8 145.58 230,709
06/13/2019 150.12 151.2448 148.02 149.66 232,054
06/12/2019 148.97 149.84 147.31 148.39 229,894
06/11/2019 155.74 156.03 148.5 151.04 397,233
06/10/2019 149.61 155.135 149.61 150.79 439,353
06/07/2019 140.94 149 140.1 146.45 412,959
06/06/2019 134.89 139.5262 133.3355 138.86 292,097
06/05/2019 133.99 135.065 129.8301 134.41 345,873
06/04/2019 121.71 129.1 120.11 128.99 425,280
06/03/2019 124.42 126.5999 114.88 117.31 512,756
05/31/2019 125.52 127.5 123.7896 123.99 366,167
05/30/2019 129.23 131.225 127.88 130.42 264,634
05/29/2019 127.67 130.0065 125.56 128.06 338,291
05/28/2019 132.74 135.45 130.3 130.33 234,278
05/24/2019 133.9 135.6812 131.251 131.84 256,579
05/23/2019 133.25 133.4999 128.67 131.72 465,925
05/22/2019 138.46 141.55 138.25 138.98 150,658
05/21/2019 140.5 142.5 139.62 141.18 240,548
05/20/2019 136.74 139.6202 134.089 136.29 369,334
05/17/2019 142.99 149.6413 142.97 143.95 369,850
05/16/2019 143.9 150.52 143.0043 147.79 401,546
05/15/2019 135.88 144.6699 135.24 143.3 401,823
05/14/2019 134.82 141.45 134.62 139.13 460,714
05/13/2019 136.84 139.4599 131.42 132.7 600,742
05/10/2019 146 151.5499 138.95 149.52 529,202
05/09/2019 145.75 149.53 140.6263 148.3 485,410
05/08/2019 150.19 155.25 149.77 151.36 393,407
05/07/2019 156.63 158.3999 147.56 151.9472 514,711
05/06/2019 154 163.1218 152.2421 162.63 446,832
05/03/2019 164.19 166.65 162.82 166.36 202,962
05/02/2019 164 167.7 159.22 161.79 448,810
05/01/2019 170.28 171.9 164.4401 164.57 345,783
04/30/2019 164.5 166.2713 161.83 165.83 222,015
04/29/2019 165 166.44 164.5 164.83 159,644
04/26/2019 163.88 164.9 159.6312 164.74 305,096
04/25/2019 169.53 170.7499 164.09 166.55 253,916
04/24/2019 167.24 169.24 166.32 167.05 202,230
04/23/2019 162.4 167.2399 161.8056 166.92 244,451
04/22/2019 158.17 161.6172 157.63 161.44 163,837
04/18/2019 160 160.5 156.92 160.38 252,420
04/17/2019 159.25 159.64 156.9 159.1 242,660
04/16/2019 155.98 157.02 154.46 156.61 224,654
04/15/2019 154.71 155.5 151.84 154.37 187,309
04/12/2019 153.77 154.39 151.37 154.39 165,130
04/11/2019 153 153 150.5 151.38 168,125
04/10/2019 149.23 152.13 149.11 152.13 204,735
04/09/2019 149.2 150.7299 147.89 148.97 211,175
04/08/2019 148.35 151.25 146.3801 151.17 152,059
04/05/2019 148.88 149.813 148.05 149.38 165,256
04/04/2019 149.38 150.299 145 147.59 286,322
04/03/2019 148.47 151.5 147.5 149.34 360,144
04/02/2019 144.71 146.34 143.41 145.85 158,098
04/01/2019 142.57 144.7999 140.5 144.32 253,112
03/29/2019 138.02 138.76 136.136 138.63 221,248
03/28/2019 134.33 136.3499 132.3501 134.89 147,432
03/27/2019 136.22 137.4709 129.75 133.42 244,528
03/26/2019 136.81 139.29 133.15 135.63 222,900
03/25/2019 134 135.99 130.79 133.46 419,107
03/22/2019 143.07 144.925 134.93 134.99 580,461
03/21/2019 135.7 146.31 135.5544 145.63 353,467
03/20/2019 136.08 138.6247 132.89 135.22 356,509
03/19/2019 137.4 138.4299 134.91 136.6 300,242
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio