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 (%)
May 31, 2022 113.00 113.00 107.73 110.27 113,165 -4.65(-4.05%)
May 27, 2022 110.03 115.01 108.86 114.92 79,616 +5.50(+5.03%)
May 26, 2022 108.86 110.74 108.08 109.42 64,078 +1.35(+1.24%)
May 25, 2022 108.21 110.15 105.22 108.08 88,982 -0.21(-0.20%)
May 24, 2022 105.85 108.70 104.45 108.29 86,699 +0.95(+0.88%)
May 23, 2022 107.27 108.47 106.08 107.34 105,900 +2.71(+2.59%)
May 20, 2022 102.86 105.10 98.91 104.63 79,933 +3.63(+3.59%)
May 19, 2022 98.15 102.77 96.89 101.01 95,247 +0.71(+0.70%)
May 18, 2022 106.71 106.87 99.24 100.30 85,668 -8.29(-7.63%)
May 17, 2022 108.02 108.88 105.42 108.59 92,726 +4.24(+4.06%)
May 16, 2022 101.79 106.52 101.61 104.35 66,790 +2.20(+2.16%)
May 13, 2022 102.41 103.05 100.09 102.15 93,296 +3.09(+3.11%)
May 12, 2022 95.41 99.21 94.62 99.06 166,134 +2.60(+2.70%)
May 11, 2022 97.54 103.24 95.94 96.46 181,622 -1.65(-1.69%)
May 10, 2022 100.04 101.13 95.72 98.12 149,543 +0.84(+0.86%)
May 09, 2022 102.06 102.06 96.00 97.27 206,591 -8.15(-7.73%)
May 06, 2022 103.66 106.18 102.06 105.43 138,187 -1.00(-0.94%)
May 05, 2022 111.15 111.80 103.32 106.42 162,468 -6.61(-5.84%)
May 04, 2022 105.58 114.08 103.11 113.03 169,096 +6.98(+6.58%)
May 03, 2022 106.05 108.99 104.98 106.05 108,700 +1.06(+1.00%)
May 02, 2022 106.72 108.29 99.94 104.99 160,741 -1.96(-1.84%)
Apr 29, 2022 112.83 113.73 106.55 106.95 99,474 -8.83(-7.63%)
Apr 28, 2022 114.06 117.03 110.75 115.78 117,490 +4.47(+4.01%)
Apr 27, 2022 112.15 114.53 109.73 111.32 114,947 -0.50(-0.45%)
Apr 26, 2022 116.57 118.08 111.84 111.82 108,408 -6.53(-5.52%)
Apr 25, 2022 115.10 118.99 111.22 118.35 156,526 +1.85(+1.59%)
Apr 22, 2022 126.67 127.05 115.73 116.50 156,388 -13.87(-10.64%)
Apr 21, 2022 135.91 136.42 129.51 130.37 136,745 -4.43(-3.29%)
Apr 20, 2022 130.87 136.42 130.46 134.80 111,915 +5.17(+3.99%)
Apr 19, 2022 126.94 130.86 126.94 129.62 102,719 +3.59(+2.85%)
Apr 18, 2022 129.47 130.91 124.51 126.04 156,770 -4.41(-3.38%)
Apr 14, 2022 132.91 134.56 130.19 130.45 93,509 -1.84(-1.39%)
Apr 13, 2022 130.26 132.73 128.49 132.28 134,879 +1.85(+1.42%)
Apr 12, 2022 134.20 135.76 128.70 130.44 147,724 -3.88(-2.89%)
Apr 11, 2022 141.83 143.46 133.84 134.31 144,938 -8.36(-5.86%)
Apr 08, 2022 140.47 144.66 139.89 142.67 158,532 +2.33(+1.66%)
Apr 07, 2022 131.85 141.47 131.33 140.34 190,198 +7.23(+5.43%)
Apr 06, 2022 125.88 133.71 125.79 133.11 84,833 +6.19(+4.88%)
Apr 05, 2022 125.51 131.44 125.47 126.92 85,464 +0.60(+0.47%)
Apr 04, 2022 129.73 129.73 125.52 126.32 68,271 -2.87(-2.22%)
Apr 01, 2022 127.33 129.47 125.09 129.19 56,610 +3.01(+2.38%)
Mar 31, 2022 130.24 131.53 125.91 126.18 63,214 -4.13(-3.17%)
Mar 30, 2022 129.40 131.82 128.46 130.31 48,825 +0.91(+0.70%)
Mar 29, 2022 129.59 131.90 127.32 129.40 104,588 +2.23(+1.76%)
Mar 28, 2022 125.17 127.35 123.97 127.17 68,328 +2.69(+2.16%)
Mar 25, 2022 123.94 125.13 122.00 124.48 73,147 +1.86(+1.51%)
Mar 24, 2022 119.56 122.93 119.39 122.62 45,430 +3.98(+3.36%)
Mar 23, 2022 124.02 124.16 118.61 118.64 83,185 -6.62(-5.29%)
Mar 22, 2022 125.92 126.20 124.14 125.26 70,617 -0.09(-0.07%)
Mar 21, 2022 125.13 128.65 123.53 125.35 87,779 +0.03(+0.02%)
Mar 18, 2022 123.76 125.93 122.00 125.33 78,301 +2.17(+1.77%)
Mar 17, 2022 116.97 123.41 116.02 123.15 111,532 +5.62(+4.78%)
Mar 16, 2022 115.45 117.76 112.25 117.53 136,987 +4.04(+3.56%)
Mar 15, 2022 109.94 113.93 109.39 113.49 79,422 +6.30(+5.87%)
Mar 14, 2022 107.20 111.72 106.50 107.20 73,695 +1.97(+1.87%)
Mar 11, 2022 108.61 110.23 104.81 105.22 70,843 -2.40(-2.23%)
Mar 10, 2022 104.06 107.92 103.55 107.62 66,084 +0.14(+0.13%)
Mar 09, 2022 106.94 109.11 104.65 107.49 124,484 +5.74(+5.65%)
Mar 08, 2022 106.95 108.61 101.64 101.74 157,802 -7.11(-6.53%)
Mar 07, 2022 112.64 112.64 107.25 108.85 210,157 -5.70(-4.97%)
Mar 04, 2022 109.36 114.73 108.53 114.55 97,999 +1.87(+1.66%)
Mar 03, 2022 112.67 114.72 110.16 112.68 154,472 +1.64(+1.48%)
Mar 02, 2022 107.80 112.84 107.39 111.03 116,510 +4.57(+4.30%)
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.