Skip to main content

Healthcare Bull 3X ETF Direxion (NY: CURE )

114.21 -2.95 (-2.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 111.47 111.72 108.72 108.72 47,280 -0.39(-0.35%)
Jan 30, 2024 108.37 109.65 107.67 109.10 23,575 +0.81(+0.75%)
Jan 29, 2024 106.53 108.31 106.23 108.30 26,313 +2.23(+2.10%)
Jan 26, 2024 106.44 106.76 105.54 106.07 22,340 +1.68(+1.61%)
Jan 25, 2024 103.88 104.39 101.62 104.39 62,663 -0.76(-0.73%)
Jan 24, 2024 108.73 109.48 104.97 105.16 47,843 -2.86(-2.65%)
Jan 23, 2024 108.14 108.14 105.78 108.02 51,691 -0.19(-0.17%)
Jan 22, 2024 107.33 109.14 106.56 108.21 38,269 +1.32(+1.24%)
Jan 19, 2024 106.95 107.66 105.07 106.88 61,159 +0.10(+0.09%)
Jan 18, 2024 104.61 106.96 102.47 106.78 77,670 -0.13(-0.12%)
Jan 17, 2024 106.86 108.57 106.08 106.91 33,805 -0.72(-0.67%)
Jan 16, 2024 108.74 108.90 107.11 107.64 46,140 -1.90(-1.73%)
Jan 12, 2024 109.27 110.95 108.56 109.53 34,717 -0.82(-0.75%)
Jan 11, 2024 110.82 110.82 108.58 110.36 52,722 -0.39(-0.35%)
Jan 10, 2024 109.97 111.24 108.23 110.74 29,834 +1.31(+1.20%)
Jan 09, 2024 109.14 112.02 108.60 109.43 62,991 -0.02(-0.01%)
Jan 08, 2024 107.17 109.54 105.51 109.45 66,339 +2.66(+2.49%)
Jan 05, 2024 106.48 107.96 105.39 106.79 67,211 -0.34(-0.32%)
Jan 04, 2024 106.38 108.68 106.02 107.13 84,789 +1.47(+1.39%)
Jan 03, 2024 106.92 107.48 105.28 105.66 50,037 -0.43(-0.40%)
Jan 02, 2024 99.85 106.55 99.85 106.09 114,943 +5.13(+5.08%)
Dec 29, 2023 100.91 101.28 99.85 100.96 27,626 +0.30(+0.29%)
Dec 28, 2023 100.22 101.61 100.22 100.66 70,129 +0.57(+0.57%)
Dec 27, 2023 98.71 100.10 98.67 100.09 27,291 +1.39(+1.41%)
Dec 26, 2023 98.22 99.23 97.64 98.71 27,810 +0.66(+0.68%)
Dec 22, 2023 97.25 98.88 96.95 98.04 40,072 +1.41(+1.46%)
Dec 21, 2023 94.59 96.85 94.59 96.63 51,709 +3.09(+3.30%)
Dec 20, 2023 97.11 97.51 93.45 93.54 31,884 -4.07(-4.17%)
Dec 19, 2023 96.45 97.63 95.70 97.61 29,189 +1.84(+1.92%)
Dec 18, 2023 96.28 96.64 95.24 95.77 23,964 +0.66(+0.69%)
Dec 15, 2023 97.46 97.46 94.19 95.11 71,096 -2.62(-2.68%)
Dec 14, 2023 100.60 100.60 96.64 97.73 91,478 -1.61(-1.62%)
Dec 13, 2023 93.32 99.34 92.69 99.33 50,005 +5.20(+5.52%)
Dec 12, 2023 93.51 94.54 91.97 94.13 33,450 +1.17(+1.25%)
Dec 11, 2023 92.65 93.42 91.39 92.97 21,737 +1.79(+1.97%)
Dec 08, 2023 90.82 91.70 89.61 91.17 14,196 +0.25(+0.27%)
Dec 07, 2023 91.49 91.49 89.61 90.93 19,648 -0.31(-0.34%)
Dec 06, 2023 91.63 92.16 90.94 91.23 27,127 +0.11(+0.12%)
Dec 05, 2023 91.26 91.41 89.50 91.13 28,201 -0.31(-0.34%)
Dec 04, 2023 90.05 91.96 90.05 91.43 35,829 +0.59(+0.65%)
Dec 01, 2023 89.73 91.18 89.33 90.84 32,974 +0.89(+0.99%)
Nov 30, 2023 86.85 89.96 86.43 89.95 33,735 +3.17(+3.65%)
Nov 29, 2023 86.63 87.83 86.56 86.78 28,189 -0.03(-0.04%)
Nov 28, 2023 87.69 88.00 86.55 86.82 23,351 -1.21(-1.37%)
Nov 27, 2023 89.02 90.05 87.64 88.02 36,291 -1.86(-2.07%)
Nov 24, 2023 89.02 89.88 89.02 89.88 25,290 +1.32(+1.49%)
Nov 22, 2023 88.39 88.97 87.77 88.56 32,214 +1.40(+1.61%)
Nov 21, 2023 86.82 87.68 86.44 87.16 26,486 +1.53(+1.79%)
Nov 20, 2023 83.76 86.27 83.13 85.63 25,130 +1.41(+1.67%)
Nov 17, 2023 85.51 85.51 83.46 84.22 27,254 -0.59(-0.70%)
Nov 16, 2023 84.14 85.02 83.60 84.81 28,887 +1.11(+1.33%)
Nov 15, 2023 83.99 84.77 83.23 83.70 24,988 +0.11(+0.13%)
Nov 14, 2023 82.88 85.18 82.87 83.59 49,388 +1.70(+2.08%)
Nov 13, 2023 80.43 82.22 79.50 81.89 37,288 +1.27(+1.57%)
Nov 10, 2023 80.12 80.88 77.50 80.62 56,737 +1.31(+1.65%)
Nov 09, 2023 84.53 84.53 79.05 79.31 67,060 -5.22(-6.17%)
Nov 08, 2023 85.83 85.83 83.08 84.53 29,796 -0.27(-0.32%)
Nov 07, 2023 84.52 85.24 84.08 84.80 18,638 -0.01(-0.02%)
Nov 06, 2023 83.77 85.03 83.20 84.81 30,731 +1.65(+1.98%)
Nov 03, 2023 83.60 84.58 82.85 83.17 45,090 +1.16(+1.42%)
Nov 02, 2023 79.61 82.09 78.78 82.00 110,299 +3.69(+4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.