Healthcare Bull 3X ETF Direxion (NY: CURE )

125.45 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.29 80.80 75.69 77.45 79,488 -2.27(-2.85%)
Jan 28, 2021 78.31 82.33 77.81 79.73 139,965 +3.33(+4.36%)
Jan 27, 2021 81.39 81.39 75.56 76.40 128,872 -7.45(-8.88%)
Jan 26, 2021 85.47 86.14 83.76 83.84 36,949 -1.03(-1.21%)
Jan 25, 2021 83.31 84.88 82.81 84.87 62,516 +1.57(+1.89%)
Jan 22, 2021 83.06 84.50 82.92 83.30 41,597 -0.73(-0.87%)
Jan 21, 2021 85.09 85.09 83.27 84.03 55,993 -1.13(-1.32%)
Jan 20, 2021 84.37 85.53 82.79 85.16 35,955 +1.43(+1.71%)
Jan 19, 2021 83.58 84.42 82.71 83.73 42,492 +1.78(+2.17%)
Jan 15, 2021 80.39 82.48 79.68 81.95 34,699 +0.71(+0.87%)
Jan 14, 2021 82.72 83.18 80.92 81.24 36,156 -0.73(-0.89%)
Jan 13, 2021 81.31 82.76 80.39 81.97 39,639 +0.69(+0.85%)
Jan 12, 2021 83.81 83.81 80.20 81.28 75,885 -2.78(-3.30%)
Jan 11, 2021 82.86 84.39 82.69 84.06 77,477 +1.38(+1.67%)
Jan 08, 2021 82.12 83.77 80.71 82.68 56,939 +1.14(+1.39%)
Jan 07, 2021 79.24 82.07 78.73 81.54 70,292 +3.08(+3.92%)
Jan 06, 2021 72.21 79.17 72.21 78.46 138,291 +3.08(+4.08%)
Jan 05, 2021 73.70 76.25 72.71 75.39 89,856 +1.47(+1.98%)
Jan 04, 2021 75.75 75.75 70.26 73.92 80,174 -0.88(-1.18%)
Dec 31, 2020 74.80 74.80 74.80 21,985 +2.15(+2.95%)
Dec 30, 2020 73.04 73.87 72.43 72.66 21,985 -0.06(-0.08%)
Dec 29, 2020 72.35 73.62 72.02 72.71 63,274 +1.18(+1.66%)
Dec 28, 2020 72.25 72.60 71.15 71.53 38,392 +0.48(+0.67%)
Dec 24, 2020 70.62 71.44 70.38 71.05 13,591 +0.58(+0.83%)
Dec 23, 2020 70.90 72.01 70.47 70.47 47,047 +0.07(+0.10%)
Dec 22, 2020 71.04 71.14 69.24 70.40 44,370 -0.53(-0.74%)
Dec 21, 2020 70.12 71.18 67.14 70.93 107,965 -2.41(-3.28%)
Dec 18, 2020 73.34 73.71 70.97 73.34 42,733 +0.31(+0.43%)
Dec 17, 2020 71.43 73.13 71.21 73.03 60,079 +2.19(+3.10%)
Dec 16, 2020 71.21 71.77 70.14 70.83 49,041 -0.58(-0.82%)
Dec 15, 2020 70.61 71.82 69.68 71.42 38,378 +2.34(+3.39%)
Dec 14, 2020 72.32 73.40 69.08 69.08 75,669 -1.64(-2.32%)
Dec 11, 2020 71.15 71.15 69.38 70.72 106,988 -1.10(-1.53%)
Dec 10, 2020 71.53 72.83 71.41 71.81 28,512 -0.19(-0.27%)
Dec 09, 2020 73.59 73.62 71.11 72.01 54,914 -0.62(-0.86%)
Dec 08, 2020 70.72 72.88 70.64 72.63 97,363 +1.52(+2.13%)
Dec 07, 2020 72.51 72.51 70.46 71.12 128,193 -1.45(-1.99%)
Dec 04, 2020 70.55 72.56 70.08 72.56 57,150 +2.38(+3.39%)
Dec 03, 2020 70.53 71.09 69.47 70.18 48,188 -0.50(-0.70%)
Dec 02, 2020 68.94 70.90 68.94 70.68 75,753 +1.92(+2.80%)
Dec 01, 2020 69.19 71.21 68.75 68.76 142,780 +1.35(+2.00%)
Nov 30, 2020 66.80 67.45 65.77 67.41 65,020 +0.71(+1.06%)
Nov 27, 2020 65.59 66.85 65.29 66.70 62,710 +1.76(+2.71%)
Nov 25, 2020 66.03 66.03 64.15 64.94 42,939 -0.75(-1.14%)
Nov 24, 2020 66.20 66.88 65.20 65.69 70,314 +0.64(+0.98%)
Nov 23, 2020 66.79 66.79 63.92 65.05 58,059 -0.62(-0.94%)
Nov 20, 2020 65.89 66.52 65.06 65.67 45,205 -0.46(-0.69%)
Nov 19, 2020 66.21 66.34 64.68 66.12 102,919 -0.33(-0.50%)
Nov 18, 2020 70.94 70.94 66.45 66.45 90,348 -3.66(-5.22%)
Nov 17, 2020 70.99 70.99 69.25 70.12 58,048 -1.45(-2.02%)
Nov 16, 2020 73.83 73.97 70.71 71.56 99,936 -0.41(-0.57%)
Nov 13, 2020 70.22 72.73 70.02 71.97 71,772 +2.66(+3.84%)
Nov 12, 2020 69.96 70.48 67.97 69.31 107,068 -0.77(-1.10%)
Nov 11, 2020 72.19 72.19 69.09 70.08 55,674 -0.33(-0.46%)
Nov 10, 2020 70.66 70.95 68.45 70.41 84,463 +0.68(+0.97%)
Nov 09, 2020 74.48 76.16 69.54 69.73 232,762 +1.66(+2.44%)
Nov 06, 2020 68.28 69.16 66.64 68.07 295,635 +0.04(+0.06%)
Nov 05, 2020 70.41 70.41 67.46 68.03 187,868 +0.78(+1.16%)
Nov 04, 2020 64.59 70.32 64.59 67.25 326,473 +7.67(+12.88%)
Nov 03, 2020 58.82 61.30 58.82 59.58 91,860 +2.67(+4.69%)
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.