Healthcare Bull 3X Direxion ETF Direxion (NY: CURE )

96.86 USD -1.19 (-1.21%)
Official Closing Price Updated: 6:30 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 98.16 98.66 95.72 96.86 131,583 -1.19(-1.21%)
Apr 21, 2021 95.35 98.31 95.35 98.05 157,829 +3.15(+3.32%)
Apr 20, 2021 92.85 95.52 92.45 94.90 109,325 +1.23(+1.31%)
Apr 19, 2021 93.33 93.85 92.48 93.67 61,743 +0.03(+0.03%)
Apr 16, 2021 93.23 93.96 92.05 93.64 80,100 +2.02(+2.20%)
Apr 15, 2021 87.93 92.31 87.93 91.62 90,336 +4.60(+5.29%)
Apr 14, 2021 86.95 88.18 86.70 87.02 29,815 -0.19(-0.22%)
Apr 13, 2021 85.38 87.74 84.82 87.21 24,417 +1.11(+1.29%)
Apr 12, 2021 85.61 86.53 85.29 86.10 39,193 +0.26(+0.30%)
Apr 09, 2021 83.34 85.87 83.10 85.84 42,400 +2.84(+3.42%)
Apr 08, 2021 83.31 84.20 82.84 83.00 49,403 +0.32(+0.39%)
Apr 07, 2021 83.14 83.64 82.13 82.68 80,428 -0.64(-0.77%)
Apr 06, 2021 84.50 85.33 83.01 83.32 43,281 -0.94(-1.12%)
Apr 05, 2021 83.39 85.00 83.39 84.26 57,635 +1.67(+2.02%)
Apr 01, 2021 84.36 84.36 81.68 82.59 63,300 -0.94(-1.13%)
Mar 31, 2021 83.15 84.76 83.00 83.53 41,826 +0.84(+1.02%)
Mar 30, 2021 84.34 84.34 82.41 82.69 44,828 -2.40(-2.82%)
Mar 29, 2021 83.48 86.02 83.03 85.09 79,888 +1.10(+1.31%)
Mar 26, 2021 80.24 84.33 79.81 83.99 72,200 +4.54(+5.71%)
Mar 25, 2021 78.61 79.71 76.48 79.45 132,857 +0.71(+0.90%)
Mar 24, 2021 79.24 80.30 78.59 78.74 35,121 -0.18(-0.23%)
Mar 23, 2021 80.96 81.16 78.23 78.92 40,010 -2.35(-2.89%)
Mar 22, 2021 79.64 81.38 77.95 81.27 75,698 +2.05(+2.59%)
Mar 19, 2021 78.62 80.45 77.51 79.22 41,500 +0.80(+1.02%)
Mar 18, 2021 77.94 80.26 77.94 78.42 55,223 -0.47(-0.60%)
Mar 17, 2021 79.09 79.84 77.46 78.89 33,386 -0.96(-1.20%)
Mar 16, 2021 80.25 80.56 78.96 79.85 43,678 +0.01(+0.01%)
Mar 15, 2021 78.39 79.92 77.62 79.84 31,365 +1.44(+1.84%)
Mar 12, 2021 77.60 78.56 76.91 78.40 22,300 +0.55(+0.71%)
Mar 11, 2021 77.06 78.81 77.06 77.85 35,445 +1.39(+1.82%)
Mar 10, 2021 76.90 78.60 76.40 76.46 63,165 +0.52(+0.68%)
Mar 09, 2021 76.02 79.24 75.85 75.94 85,872 +1.43(+1.92%)
Mar 08, 2021 75.76 78.06 74.31 74.51 86,706 -0.45(-0.60%)
Mar 05, 2021 72.37 75.70 70.56 74.96 123,600 +4.21(+5.95%)
Mar 04, 2021 73.42 74.72 69.19 70.75 131,130 -3.08(-4.17%)
Mar 03, 2021 76.28 76.28 73.41 73.83 82,118 -2.98(-3.88%)
Mar 02, 2021 77.62 78.35 76.61 76.81 56,971 -0.53(-0.69%)
Mar 01, 2021 76.44 78.53 76.44 77.34 60,366 +2.83(+3.80%)
Feb 26, 2021 77.53 77.53 74.11 74.51 83,300 -2.08(-2.72%)
Feb 25, 2021 79.02 79.51 75.48 76.59 87,835 -2.39(-3.03%)
Feb 24, 2021 77.68 80.19 76.90 78.98 62,711 +1.38(+1.78%)
Feb 23, 2021 77.25 78.92 76.45 77.60 57,893 -0.22(-0.28%)
Feb 22, 2021 77.61 78.41 75.66 77.82 64,510 -0.47(-0.60%)
Feb 19, 2021 81.55 81.55 78.14 78.29 124,100 -2.90(-3.57%)
Feb 18, 2021 81.63 82.00 80.34 81.19 64,542 -1.62(-1.96%)
Feb 17, 2021 81.57 82.83 81.01 82.81 58,628 +0.95(+1.16%)
Feb 16, 2021 84.74 84.98 81.43 81.86 61,147 -2.61(-3.09%)
Feb 12, 2021 82.10 84.68 82.10 84.47 43,500 +1.89(+2.29%)
Feb 11, 2021 82.79 83.11 81.73 82.58 44,163 +0.54(+0.66%)
Feb 10, 2021 83.05 83.28 81.21 82.04 55,657 +0.24(+0.29%)
Feb 09, 2021 81.39 81.83 81.20 81.80 38,786 +0.32(+0.39%)
Feb 08, 2021 81.72 82.27 80.70 81.48 40,538 +0.43(+0.53%)
Feb 05, 2021 82.24 82.40 80.52 81.05 71,500 +0.55(+0.68%)
Feb 04, 2021 79.83 81.54 79.18 80.50 47,034 +0.96(+1.21%)
Feb 03, 2021 81.89 81.89 78.95 79.54 77,119 -1.93(-2.37%)
Feb 02, 2021 82.59 83.74 81.47 81.47 42,137 +0.87(+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.