Skip to main content

Healthcare Bull 3X ETF Direxion (NY: CURE )

119.00 -0.14 (-0.12%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 110.08 113.14 112.96 84,212 +2.30(+2.08%)
Jan 28, 2022 103.96 110.46 102.06 110.66 108,850 +6.44(+6.18%)
Jan 27, 2022 104.86 109.02 103.41 104.22 145,913 +0.61(+0.59%)
Jan 26, 2022 105.71 108.37 101.22 103.61 230,517 -1.65(-1.57%)
Jan 25, 2022 103.13 107.41 100.59 105.26 121,082 -1.98(-1.84%)
Jan 24, 2022 104.83 107.56 97.00 107.24 375,016 -1.38(-1.27%)
Jan 21, 2022 112.75 113.82 107.89 108.61 232,428 -3.27(-2.92%)
Jan 20, 2022 114.57 117.95 111.61 111.88 94,488 -2.15(-1.89%)
Jan 19, 2022 116.12 118.65 113.77 114.03 89,965 -1.50(-1.30%)
Jan 18, 2022 117.31 117.75 114.70 115.53 96,622 -5.06(-4.20%)
Jan 14, 2022 120.59 0 -0.46(-0.38%)
Jan 13, 2022 126.82 126.93 120.64 121.05 137,987 -6.17(-4.85%)
Jan 12, 2022 126.91 127.66 125.52 127.22 106,150 -0.98(-0.76%)
Jan 11, 2022 125.88 128.34 123.28 128.20 201,421 +2.97(+2.37%)
Jan 10, 2022 120.10 125.41 119.10 125.24 176,799 +3.67(+3.02%)
Jan 07, 2022 122.56 123.28 120.91 121.56 128,354 -1.74(-1.41%)
Jan 06, 2022 126.00 127.80 122.84 123.30 147,744 -4.64(-3.63%)
Jan 05, 2022 131.48 133.88 127.73 127.94 162,397 -2.76(-2.11%)
Jan 04, 2022 135.91 135.91 128.98 130.70 193,602 -5.39(-3.96%)
Jan 03, 2022 139.86 139.86 132.51 136.09 200,445 -4.44(-3.16%)
Dec 31, 2021 142.07 143.38 140.39 140.53 76,036 -1.60(-1.13%)
Dec 30, 2021 141.77 143.70 141.77 142.13 74,721 +0.56(+0.40%)
Dec 29, 2021 138.72 142.29 138.52 141.57 73,207 +2.72(+1.96%)
Dec 28, 2021 140.57 141.30 138.05 138.84 70,655 -1.27(-0.91%)
Dec 27, 2021 137.55 140.16 137.11 140.12 90,636 +4.05(+2.98%)
Dec 23, 2021 135.52 137.22 134.24 136.06 109,610 +1.65(+1.23%)
Dec 22, 2021 129.84 134.54 129.01 134.42 107,303 +4.65(+3.59%)
Dec 21, 2021 129.59 129.88 125.77 129.76 68,860 +1.55(+1.21%)
Dec 20, 2021 129.85 130.84 124.89 128.21 101,270 -2.51(-1.92%)
Dec 17, 2021 131.67 133.68 129.01 130.72 109,910 -2.66(-1.99%)
Dec 16, 2021 131.51 135.27 130.29 133.38 153,958 +2.55(+1.95%)
Dec 15, 2021 124.00 131.20 124.00 130.83 126,062 +7.52(+6.10%)
Dec 14, 2021 123.31 125.11 121.78 123.31 68,306 -1.67(-1.33%)
Dec 13, 2021 121.52 125.86 121.52 124.97 75,882 +3.58(+2.95%)
Dec 10, 2021 120.20 122.14 119.33 121.39 51,484 +1.11(+0.92%)
Dec 09, 2021 119.03 121.35 118.97 120.28 46,148 +0.96(+0.80%)
Dec 08, 2021 117.98 119.67 116.10 119.32 47,090 +2.66(+2.28%)
Dec 07, 2021 114.92 117.48 114.32 116.67 42,675 +4.26(+3.79%)
Dec 06, 2021 111.78 113.65 110.87 112.41 44,805 +1.60(+1.44%)
Dec 03, 2021 112.01 113.45 107.90 110.81 69,985 +0.87(+0.79%)
Dec 02, 2021 107.90 111.15 106.73 109.93 85,287 +1.23(+1.13%)
Dec 01, 2021 110.75 114.82 108.56 108.70 80,181 -0.53(-0.49%)
Nov 30, 2021 113.97 114.92 108.67 109.24 90,789 -6.56(-5.67%)
Nov 29, 2021 117.45 118.00 115.56 115.80 50,052 +0.93(+0.81%)
Nov 26, 2021 117.00 119.22 113.74 114.87 90,509 -1.34(-1.15%)
Nov 24, 2021 116.03 116.66 114.80 116.20 56,565 -0.12(-0.10%)
Nov 23, 2021 114.92 116.61 113.34 116.32 111,909 +0.32(+0.28%)
Nov 22, 2021 117.99 119.19 115.56 116.00 175,007 -1.47(-1.25%)
Nov 19, 2021 120.64 121.99 117.28 117.47 98,102 -2.28(-1.90%)
Nov 18, 2021 120.04 119.98 119.53 119.75 51,128 +0.12(+0.10%)
Nov 17, 2021 119.22 121.05 118.05 119.63 84,602 +0.57(+0.48%)
Nov 16, 2021 117.62 121.14 116.96 119.06 280,923 +1.35(+1.14%)
Nov 15, 2021 120.64 120.64 117.43 117.72 34,892 -2.10(-1.76%)
Nov 12, 2021 120.19 120.57 118.07 119.82 42,362 +1.46(+1.24%)
Nov 11, 2021 119.54 119.54 117.28 118.36 44,674 -0.89(-0.75%)
Nov 10, 2021 118.10 119.25 60,848 +1.04(+0.88%)
Nov 09, 2021 119.47 119.85 117.52 118.21 56,777 -1.47(-1.23%)
Nov 08, 2021 117.85 119.87 116.77 119.68 100,134 +1.83(+1.55%)
Nov 05, 2021 119.00 119.70 114.86 117.85 186,516 -3.61(-2.98%)
Nov 04, 2021 123.57 123.57 119.00 121.47 90,614 -2.58(-2.08%)
Nov 03, 2021 121.21 124.13 120.13 124.04 100,039 +2.31(+1.89%)
Nov 02, 2021 121.29 123.67 118.06 121.74 117,673 +2.17(+1.82%)
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.