Healthcare Bull 3X ETF Direxion (NY: CURE )

107.46 -2.56 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 107.45 107.72 106.37 107.46 21,051 -2.56(-2.33%)
May 28, 2024 113.75 113.75 108.83 110.02 45,608 -4.28(-3.74%)
May 24, 2024 115.42 116.09 113.95 114.30 33,779 -1.27(-1.10%)
May 23, 2024 119.02 119.02 115.10 115.57 56,170 -3.92(-3.28%)
May 22, 2024 118.00 120.41 117.95 119.49 16,550 +0.60(+0.50%)
May 21, 2024 118.45 120.49 118.13 118.89 24,473 +0.69(+0.58%)
May 20, 2024 119.12 119.12 117.42 118.20 22,276 -0.90(-0.75%)
May 17, 2024 118.35 119.21 117.52 119.10 12,196 +0.58(+0.49%)
May 16, 2024 118.96 119.26 117.81 118.52 20,017 -0.46(-0.39%)
May 15, 2024 115.40 119.25 115.19 118.98 62,597 +4.83(+4.23%)
May 14, 2024 112.30 114.15 111.78 114.15 17,012 +1.40(+1.24%)
May 13, 2024 114.01 114.01 112.02 112.75 17,692 -0.35(-0.31%)
May 10, 2024 113.16 113.91 112.80 113.10 25,369 +0.82(+0.73%)
May 09, 2024 110.02 112.57 109.91 112.28 22,527 +2.55(+2.32%)
May 08, 2024 111.02 111.30 109.17 109.73 21,347 -1.02(-0.92%)
May 07, 2024 109.05 111.06 108.99 110.75 40,275 +2.74(+2.53%)
May 06, 2024 107.34 108.10 106.60 108.01 17,200 +1.12(+1.05%)
May 03, 2024 107.69 107.69 105.45 106.89 36,424 +1.08(+1.02%)
May 02, 2024 108.41 108.41 104.50 105.81 42,543 -0.75(-0.70%)
May 01, 2024 104.50 109.08 104.08 106.56 20,212 +0.65(+0.61%)
Apr 30, 2024 107.77 107.86 105.82 105.91 21,088 -0.34(-0.32%)
Apr 29, 2024 105.83 107.00 105.00 106.25 23,495 +0.97(+0.93%)
Apr 26, 2024 104.39 105.86 103.74 105.28 20,754 -0.04(-0.04%)
Apr 25, 2024 106.75 107.63 103.69 105.32 28,241 -2.32(-2.15%)
Apr 24, 2024 108.71 108.71 106.00 107.63 29,984 -0.50(-0.46%)
Apr 23, 2024 106.57 108.76 106.00 108.13 22,971 +3.70(+3.54%)
Apr 22, 2024 103.80 106.81 103.25 104.43 42,917 +1.10(+1.06%)
Apr 19, 2024 102.78 104.00 102.19 103.33 54,811 +1.12(+1.10%)
Apr 18, 2024 102.00 103.93 101.75 102.21 38,377 -0.39(-0.38%)
Apr 17, 2024 104.61 104.61 101.87 102.59 25,216 -0.31(-0.31%)
Apr 16, 2024 105.01 105.01 102.76 102.91 29,259 +0.03(+0.03%)
Apr 15, 2024 106.05 107.12 102.40 102.88 36,715 -0.51(-0.49%)
Apr 12, 2024 106.64 106.64 102.47 103.39 36,030 -4.59(-4.25%)
Apr 11, 2024 110.93 110.93 107.50 107.98 20,691 -1.98(-1.80%)
Apr 10, 2024 110.46 110.75 108.97 109.96 20,363 -4.02(-3.53%)
Apr 09, 2024 113.35 113.98 111.76 113.98 12,405 +1.27(+1.13%)
Apr 08, 2024 113.53 113.53 112.37 112.71 15,909 -1.23(-1.08%)
Apr 05, 2024 110.64 114.75 110.19 113.94 28,992 +2.80(+2.52%)
Apr 04, 2024 118.26 118.26 110.70 111.14 37,681 -4.96(-4.27%)
Apr 03, 2024 116.60 118.44 115.46 116.10 27,697 -0.29(-0.25%)
Apr 02, 2024 117.55 117.57 114.64 116.39 53,581 -5.86(-4.79%)
Apr 01, 2024 125.67 125.67 120.86 122.25 27,188 -3.20(-2.55%)
Mar 28, 2024 126.00 126.65 125.30 125.45 41,341 +0.09(+0.07%)
Mar 27, 2024 122.59 125.36 122.59 125.36 65,508 +4.60(+3.81%)
Mar 26, 2024 120.07 121.15 119.65 120.76 15,913 +1.18(+0.99%)
Mar 25, 2024 120.02 121.00 119.06 119.58 16,084 -0.54(-0.45%)
Mar 22, 2024 120.90 121.82 119.75 120.12 14,012 -0.48(-0.40%)
Mar 21, 2024 120.90 121.89 120.15 120.60 16,280 +0.42(+0.35%)
Mar 20, 2024 120.09 120.20 118.25 120.18 25,205 -0.94(-0.78%)
Mar 19, 2024 119.05 121.12 118.70 121.12 12,481 +2.23(+1.88%)
Mar 18, 2024 120.40 120.40 118.72 118.89 16,352 -0.15(-0.13%)
Mar 15, 2024 118.27 119.54 117.30 119.03 25,458 -1.08(-0.90%)
Mar 14, 2024 121.92 121.92 118.34 120.11 28,351 -1.55(-1.27%)
Mar 13, 2024 124.37 124.86 120.84 121.66 22,439 -1.65(-1.34%)
Mar 12, 2024 121.75 123.88 120.84 123.31 23,181 +1.74(+1.43%)
Mar 11, 2024 120.84 122.17 119.14 121.57 20,958 -0.16(-0.13%)
Mar 08, 2024 122.14 123.81 121.72 121.73 23,899 -0.76(-0.62%)
Mar 07, 2024 121.79 123.50 121.76 122.48 51,341 +1.40(+1.15%)
Mar 06, 2024 119.48 122.33 119.48 121.09 38,118 +2.55(+2.15%)
Mar 05, 2024 121.08 122.00 117.39 118.54 71,238 -2.80(-2.31%)
Mar 04, 2024 122.08 122.92 120.54 121.34 81,608 -0.67(-0.55%)
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.