Healthcare Bull 3X ETF Direxion (NY: CURE )

135.97 -1.13 (-0.82%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 140.57 141.30 138.05 138.85 70,655 -1.27(-0.91%)
Dec 27, 2021 137.55 140.17 137.11 140.12 90,636 +4.05(+2.98%)
Dec 23, 2021 135.52 137.22 134.24 136.06 109,609 +1.65(+1.23%)
Dec 22, 2021 129.84 134.54 129.01 134.42 107,302 +4.65(+3.59%)
Dec 21, 2021 129.59 129.88 125.77 129.76 68,859 +1.55(+1.21%)
Dec 20, 2021 129.85 130.85 124.89 128.21 101,269 -2.51(-1.92%)
Dec 17, 2021 131.67 133.68 129.01 130.72 109,909 -2.66(-1.99%)
Dec 16, 2021 131.51 135.27 130.29 133.38 153,957 +2.55(+1.95%)
Dec 15, 2021 124.00 131.21 124.00 130.83 126,061 +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 +3.59(+2.95%)
Dec 10, 2021 120.20 122.14 119.33 121.39 51,484 +1.10(+0.92%)
Dec 09, 2021 119.03 121.35 118.97 120.28 46,147 +0.96(+0.80%)
Dec 08, 2021 117.98 119.67 116.10 119.33 47,090 +2.66(+2.28%)
Dec 07, 2021 114.92 117.48 114.33 116.67 42,675 +4.26(+3.79%)
Dec 06, 2021 111.78 113.65 110.88 112.41 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 107.90 111.15 106.73 109.94 85,286 +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 90,788 -6.56(-5.67%)
Nov 29, 2021 117.45 118.00 115.56 115.80 50,051 +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 114.92 116.61 113.35 116.32 111,908 +0.32(+0.28%)
Nov 22, 2021 117.99 119.19 115.56 116.00 175,006 -1.47(-1.25%)
Nov 19, 2021 120.64 121.99 117.28 117.47 98,101 -2.28(-1.90%)
Nov 18, 2021 120.04 119.98 119.53 119.75 51,128 +0.12(+0.10%)
Nov 17, 2021 119.22 121.05 118.05 119.64 84,602 +0.57(+0.48%)
Nov 16, 2021 117.62 121.14 116.96 119.06 280,922 +1.35(+1.14%)
Nov 15, 2021 120.64 120.64 117.44 117.72 34,892 -2.10(-1.76%)
Nov 12, 2021 120.19 120.58 118.08 119.82 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 117.85 119.87 116.77 119.68 100,133 +1.83(+1.55%)
Nov 05, 2021 119.00 119.70 114.86 117.85 186,514 -3.61(-2.98%)
Nov 04, 2021 123.57 123.57 119.00 121.47 90,613 -2.58(-2.08%)
Nov 03, 2021 121.21 124.13 120.13 124.04 100,038 +2.31(+1.89%)
Nov 02, 2021 121.29 123.67 118.06 121.74 117,672 +2.17(+1.82%)
Nov 01, 2021 120.53 120.91 118.43 119.57 91,584 -0.64(-0.53%)
Oct 29, 2021 116.43 120.39 115.05 120.21 99,197 +3.36(+2.88%)
Oct 28, 2021 114.41 118.06 114.41 116.84 54,834 +2.88(+2.53%)
Oct 27, 2021 117.23 117.53 113.89 113.97 68,823 -2.90(-2.48%)
Oct 26, 2021 115.84 117.64 116.86 66,418 +1.84(+1.60%)
Oct 25, 2021 114.68 115.31 112.09 115.02 94,944 +0.40(+0.35%)
Oct 22, 2021 113.47 114.68 112.59 114.62 74,465 +1.27(+1.12%)
Oct 21, 2021 112.34 113.39 110.26 113.36 80,608 +1.55(+1.39%)
Oct 20, 2021 109.22 112.35 109.22 111.81 131,634 +4.55(+4.25%)
Oct 19, 2021 104.65 108.07 104.65 107.25 103,996 +4.03(+3.91%)
Oct 18, 2021 104.21 104.21 102.06 103.22 60,973 -2.31(-2.19%)
Oct 15, 2021 105.62 106.75 105.01 105.53 54,715 +1.74(+1.68%)
Oct 14, 2021 102.80 104.83 102.80 103.78 87,686 +4.25(+4.27%)
Oct 13, 2021 99.55 100.78 97.87 99.53 59,508 +0.27(+0.27%)
Oct 12, 2021 101.73 101.76 98.41 99.26 48,829 -1.44(-1.43%)
Oct 11, 2021 102.81 104.36 100.45 100.70 43,401 -2.25(-2.18%)
Oct 08, 2021 104.96 105.47 102.60 102.95 45,855 -1.51(-1.45%)
Oct 07, 2021 102.60 106.51 102.37 104.46 77,352 +3.80(+3.77%)
Oct 06, 2021 99.42 100.86 97.32 100.66 96,524 -0.65(-0.64%)
Oct 05, 2021 100.61 104.13 100.32 101.31 48,235 +1.69(+1.69%)
Oct 04, 2021 103.07 104.19 97.82 99.62 108,327 -4.75(-4.55%)
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.