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 (%)
Sep 30, 2024 129.94 133.19 129.70 133.18 17,138 +2.58(+1.98%)
Sep 27, 2024 131.05 133.44 130.60 130.60 24,010 -0.45(-0.34%)
Sep 26, 2024 129.42 131.41 129.42 131.05 18,067 +1.17(+0.90%)
Sep 25, 2024 134.35 135.55 129.55 129.88 19,653 -3.79(-2.84%)
Sep 24, 2024 134.00 134.15 131.92 133.67 17,547 -0.96(-0.71%)
Sep 23, 2024 136.16 136.43 134.01 134.63 13,766 -1.09(-0.80%)
Sep 20, 2024 135.93 136.53 134.68 135.71 9,770 -1.56(-1.13%)
Sep 19, 2024 138.76 138.76 136.26 137.27 18,592 +1.41(+1.03%)
Sep 18, 2024 136.08 139.66 134.67 135.86 16,903 -0.90(-0.66%)
Sep 17, 2024 140.67 140.67 135.17 136.76 19,720 -4.04(-2.87%)
Sep 16, 2024 139.83 141.46 139.68 140.80 18,905 +2.66(+1.93%)
Sep 13, 2024 137.83 139.35 137.00 138.14 22,865 +0.61(+0.44%)
Sep 12, 2024 136.04 137.59 132.47 137.53 16,441 +1.91(+1.41%)
Sep 11, 2024 135.83 136.07 129.68 135.62 23,225 -1.67(-1.22%)
Sep 10, 2024 136.01 137.43 134.47 137.29 13,475 +1.83(+1.35%)
Sep 09, 2024 133.33 136.31 133.33 135.46 21,411 +2.85(+2.15%)
Sep 06, 2024 134.94 137.07 132.04 132.60 33,226 -1.79(-1.33%)
Sep 05, 2024 139.86 139.86 132.27 134.39 79,801 -5.81(-4.15%)
Sep 04, 2024 140.27 141.75 137.98 140.20 41,807 -0.59(-0.42%)
Sep 03, 2024 141.14 143.16 139.97 140.79 30,870 -0.97(-0.68%)
Aug 30, 2024 139.41 141.92 138.03 141.76 21,744 +2.61(+1.88%)
Aug 29, 2024 139.69 140.81 137.63 139.15 38,303 +1.10(+0.79%)
Aug 28, 2024 137.29 139.82 136.41 138.05 22,455 +0.23(+0.17%)
Aug 27, 2024 137.03 138.80 136.57 137.82 12,149 +0.56(+0.41%)
Aug 26, 2024 137.76 139.00 136.86 137.26 15,296 -0.22(-0.16%)
Aug 23, 2024 136.94 137.57 135.92 137.48 16,117 +1.57(+1.15%)
Aug 22, 2024 136.94 137.22 133.69 135.91 20,971 +0.06(+0.04%)
Aug 21, 2024 135.50 136.66 134.49 135.85 27,801 +0.81(+0.60%)
Aug 20, 2024 133.93 136.99 133.93 135.05 25,950 +1.58(+1.18%)
Aug 19, 2024 131.06 133.70 131.06 133.47 21,498 +2.28(+1.74%)
Aug 16, 2024 131.13 131.44 129.68 131.19 17,903 +0.43(+0.33%)
Aug 15, 2024 129.68 130.76 128.50 130.76 21,016 +2.25(+1.75%)
Aug 14, 2024 126.99 128.73 125.94 128.50 27,469 +1.52(+1.19%)
Aug 13, 2024 123.52 127.33 123.52 126.99 17,952 +4.43(+3.61%)
Aug 12, 2024 124.99 124.99 121.90 122.56 14,257 -1.35(-1.09%)
Aug 09, 2024 122.70 124.69 122.50 123.90 17,826 +1.42(+1.16%)
Aug 08, 2024 120.06 122.62 119.08 122.49 28,117 +7.32(+6.36%)
Aug 07, 2024 119.02 119.92 113.75 115.17 47,387 -3.44(-2.90%)
Aug 06, 2024 118.29 122.80 117.24 118.61 29,337 +1.54(+1.31%)
Aug 05, 2024 120.79 121.73 115.31 117.07 83,297 -10.24(-8.04%)
Aug 02, 2024 128.57 129.03 121.66 127.31 57,340 -0.65(-0.51%)
Aug 01, 2024 126.03 128.48 124.21 127.95 48,989 +3.47(+2.79%)
Jul 31, 2024 125.10 126.49 123.10 124.48 23,643 -1.41(-1.12%)
Jul 30, 2024 125.50 128.04 122.93 125.89 26,573 +0.30(+0.24%)
Jul 29, 2024 124.79 126.40 123.65 125.59 15,838 +0.48(+0.38%)
Jul 26, 2024 123.06 127.67 123.06 125.11 33,623 +2.02(+1.64%)
Jul 25, 2024 123.79 129.40 123.08 123.10 64,530 -2.38(-1.90%)
Jul 24, 2024 121.82 125.48 121.39 125.48 43,779 +3.24(+2.65%)
Jul 23, 2024 124.67 124.67 121.98 122.24 18,927 -0.31(-0.25%)
Jul 22, 2024 121.81 122.95 120.66 122.55 30,423 +2.38(+1.98%)
Jul 19, 2024 119.70 122.17 119.12 120.16 46,885 +1.63(+1.37%)
Jul 18, 2024 125.95 127.50 118.29 118.54 63,572 -9.05(-7.09%)
Jul 17, 2024 123.25 129.29 123.25 127.58 68,423 +1.77(+1.40%)
Jul 16, 2024 123.06 125.82 122.20 125.82 43,702 +5.23(+4.33%)
Jul 15, 2024 123.69 123.80 120.32 120.59 41,267 -1.65(-1.35%)
Jul 12, 2024 120.39 123.48 120.39 122.24 40,250 +2.49(+2.08%)
Jul 11, 2024 116.80 120.80 116.80 119.74 43,442 +2.44(+2.08%)
Jul 10, 2024 114.39 117.36 114.00 117.30 27,737 +3.17(+2.78%)
Jul 09, 2024 113.20 114.31 111.40 114.13 19,654 +1.47(+1.30%)
Jul 08, 2024 113.42 114.22 111.82 112.66 27,763 -0.45(-0.40%)
Jul 05, 2024 111.75 113.18 109.55 113.11 25,562 +2.67(+2.42%)
Jul 03, 2024 112.98 113.87 109.54 110.44 27,418 -2.95(-2.60%)
Jul 02, 2024 113.57 113.72 111.44 113.39 34,507 -1.24(-1.08%)
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.