Quantcast

Technology Bear 3x Shares Historical Stock Prices

(ETF)
TECS 
$21.51
*  
0.53
2.4%
Get TECS Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading TECS 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 22-JUL-2018 TO 22-OCT-2018

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 21.50 22.16 21.127 21.51 330,591
10/22/2018 21.66 22.16 21.127 21.51 330,591
10/19/2018 21.51 22.29 20.931 22.04 480,415
10/18/2018 21.07 22.38 21.07 22.03 342,364
10/17/2018 20.4 21.3366 20.4 20.76 283,783
10/16/2018 21.71 21.849 20.3 20.5 458,727
10/15/2018 21.77 22.56 21.68 22.52 252,367
10/12/2018 21.76 22.9068 21.24 21.51 686,788
10/11/2018 23.02 24.26 21.925 23.68 698,770
10/10/2018 20.27 22.8906 20.27 22.74 727,920
10/09/2018 20.19 20.29 19.63 19.95 189,555
10/08/2018 19.69 20.8359 19.621 20.16 352,712
10/05/2018 18.8 20.04 18.65 19.5 469,844
10/04/2018 18.08 19.1199 18.0439 18.74 405,153
10/03/2018 17.83 17.91 17.59 17.85 140,583
10/02/2018 18.08 18.21 17.69 18.0001 236,565
10/01/2018 17.99 18.15 17.7773 18 271,625
09/28/2018 18.62 18.7 18.19 18.26 217,345
09/27/2018 18.51 18.5499 18.3 18.47 118,381
09/26/2018 18.52 18.85 18.26 18.77 143,492
09/25/2018 18.55 18.77 18.46 18.57 114,836
09/24/2018 19.1 19.2899 18.5599 18.59 192,434
09/21/2018 18.44 18.8301 18.3001 18.76 235,593
09/20/2018 18.84 19.0739 18.52 18.6 180,933
09/19/2018 19.14 19.579 18.95 19.26 89,888
09/18/2018 19.52 19.52 18.84 19.0901 153,738
09/17/2018 18.81 19.5399 18.79 19.48 203,774
09/14/2018 18.71 19.01 18.54 18.73 143,499
09/13/2018 19.03 19.03 18.58 18.74 162,967
09/12/2018 19.26 19.8446 19.26 19.38 154,966
09/11/2018 19.88 19.95 19.04 19.161 146,222
09/10/2018 19.59 19.9678 19.57 19.65 144,182
09/07/2018 19.99 20.04 19.38 19.85 199,809
09/06/2018 19.32 20.06 19.2099 19.64 270,903
09/05/2018 18.63 19.5 18.5975 19.25 312,749
09/04/2018 18.47 18.87 18.45 18.49 181,451
08/31/2018 18.379 18.48 18.1928 18.29 151,680
08/30/2018 18.34 18.49 18 18.35 150,607
08/29/2018 18.68 18.68 18.1301 18.19 144,920
08/28/2018 18.63 18.8 18.5554 18.68 90,666
08/27/2018 19 19.07 18.731 18.78 127,721
08/24/2018 19.79 19.79 19.2701 19.2999 140,350
08/23/2018 20.03 20.03 19.54 19.91 104,321
08/22/2018 20.31 20.45 19.91 19.99 86,199
08/21/2018 20.1 20.25 19.8164 20.1405 227,140
08/20/2018 20.03 20.5199 20.03 20.26 122,230
08/17/2018 20.43 20.658 20.02 20.13 100,054
08/16/2018 20.01 20.3762 19.911 20.291 95,695
08/15/2018 20.37 20.9762 20.17 20.51 218,887
08/14/2018 20.14 20.49 19.92 19.9775 68,234
08/13/2018 20.11 20.36 19.73 20.34 167,361
08/10/2018 20.25 20.45 19.99 20.24 148,106
08/09/2018 19.81 19.8106 19.58 19.78 76,127
08/08/2018 20 20.1362 19.7001 19.83 53,595
08/07/2018 20 20.064 19.8 19.96 150,126
08/06/2018 20.59 20.669 20.1688 20.17 149,465
08/03/2018 20.74 21 20.55 20.55 184,883
08/02/2018 22.11 22.11 20.69 20.74 253,518
08/01/2018 21.71 21.8787 21.34 21.59 173,484
07/31/2018 22.09 22.519 21.72 22.14 218,426
07/30/2018 21.36 22.69 21.2539 22.31 481,614
07/27/2018 20.16 21.669 20.16 21.36 298,936
07/26/2018 20.31 20.46 20.11 20.26 180,597
07/25/2018 20.08 20.21 19.38 19.44 157,311
07/24/2018 19.87 20.3765 19.58 20.15 199,246
07/23/2018 20.95 21.15 20.45 20.52 221,170
*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