Healthcare Bull 3X ETF Direxion (NY: CURE )

136.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 44.87 45.50 44.16 44.93 118,017 -1.01(-2.20%)
May 30, 2019 45.45 46.09 45.34 45.94 66,711 +0.72(+1.59%)
May 29, 2019 45.64 45.78 44.27 45.22 154,878 -1.35(-2.91%)
May 28, 2019 48.78 49.56 46.57 46.57 73,152 -2.10(-4.32%)
May 24, 2019 49.00 49.49 48.33 48.68 76,076 +0.25(+0.52%)
May 23, 2019 48.31 48.48 47.27 48.43 136,883 -0.55(-1.12%)
May 22, 2019 47.74 49.31 47.66 48.98 107,850 +0.90(+1.88%)
May 21, 2019 47.55 48.76 47.55 48.07 77,771 +1.21(+2.58%)
May 20, 2019 46.24 47.29 45.92 46.86 133,390 -0.09(-0.18%)
May 17, 2019 46.33 48.03 46.15 46.95 70,976 -0.23(-0.49%)
May 16, 2019 46.63 48.45 46.63 47.18 132,337 +1.02(+2.21%)
May 15, 2019 45.26 46.55 44.52 46.16 167,600 +0.37(+0.80%)
May 14, 2019 45.75 46.72 45.47 45.80 94,993 +0.55(+1.21%)
May 13, 2019 45.42 46.00 44.58 45.25 147,197 -2.48(-5.19%)
May 10, 2019 47.48 48.14 44.79 47.73 178,275 -0.13(-0.28%)
May 09, 2019 46.99 48.20 46.17 47.86 145,755 -0.25(-0.52%)
May 08, 2019 47.77 48.79 46.97 48.11 81,521 +0.18(+0.38%)
May 07, 2019 49.44 50.21 46.93 47.93 159,367 -2.95(-5.80%)
May 06, 2019 47.75 51.14 47.57 50.88 301,935 +0.91(+1.83%)
May 03, 2019 49.39 50.05 49.02 49.97 386,730 +1.05(+2.14%)
May 02, 2019 48.10 48.99 47.32 48.92 184,729 +0.70(+1.45%)
May 01, 2019 48.83 49.29 47.49 48.22 142,260 -0.44(-0.91%)
Apr 30, 2019 48.36 48.86 47.35 48.66 123,215 +0.74(+1.54%)
Apr 29, 2019 48.26 48.47 47.34 47.92 128,339 -0.35(-0.72%)
Apr 26, 2019 47.11 48.26 46.70 48.26 127,904 +1.34(+2.85%)
Apr 25, 2019 45.25 47.23 44.62 46.93 216,980 +1.47(+3.23%)
Apr 24, 2019 45.64 45.89 44.84 45.46 141,902 -0.12(-0.27%)
Apr 23, 2019 43.59 46.29 43.29 45.58 433,217 +2.02(+4.63%)
Apr 22, 2019 43.25 44.24 42.87 43.57 291,599 +0.13(+0.31%)
Apr 18, 2019 43.72 44.28 41.59 43.43 367,165 +0.09(+0.20%)
Apr 17, 2019 47.84 47.88 42.66 43.35 674,668 -4.09(-8.63%)
Apr 16, 2019 51.66 51.92 47.18 47.44 310,134 -3.06(-6.05%)
Apr 15, 2019 50.17 50.60 49.85 50.49 179,741 +0.59(+1.17%)
Apr 12, 2019 51.93 52.18 49.76 49.91 104,175 -1.46(-2.84%)
Apr 11, 2019 53.56 53.60 50.72 51.37 76,508 -1.97(-3.69%)
Apr 10, 2019 53.42 53.74 53.17 53.34 35,119 +0.15(+0.29%)
Apr 09, 2019 53.33 53.65 52.75 53.18 36,773 -0.62(-1.14%)
Apr 08, 2019 53.59 53.81 52.65 53.80 126,488 -0.05(-0.09%)
Apr 05, 2019 53.09 54.05 53.09 53.85 145,908 +1.08(+2.04%)
Apr 04, 2019 53.17 53.36 51.87 52.77 60,701 -0.35(-0.65%)
Apr 03, 2019 53.91 54.02 52.60 53.12 133,697 -0.15(-0.29%)
Apr 02, 2019 53.70 53.74 53.01 53.27 65,848 -0.37(-0.70%)
Apr 01, 2019 54.31 54.56 53.34 53.65 90,971 +0.23(+0.43%)
Mar 29, 2019 52.40 53.49 52.28 53.41 79,198 +1.82(+3.52%)
Mar 28, 2019 51.82 51.96 50.95 51.60 48,158 +0.38(+0.75%)
Mar 27, 2019 52.41 52.68 50.18 51.21 147,409 -1.27(-2.42%)
Mar 26, 2019 52.53 53.52 51.99 52.48 69,796 +0.99(+1.92%)
Mar 25, 2019 51.71 51.98 50.43 51.49 155,338 -0.10(-0.19%)
Mar 22, 2019 53.91 54.37 51.58 51.59 131,754 -3.00(-5.49%)
Mar 21, 2019 52.64 54.83 52.35 54.59 69,257 +0.63(+1.18%)
Mar 20, 2019 54.92 55.12 53.38 53.95 87,187 -1.19(-2.16%)
Mar 19, 2019 54.44 55.60 54.11 55.14 111,359 +1.31(+2.44%)
Mar 18, 2019 54.21 54.35 53.31 53.83 38,292 -0.23(-0.43%)
Mar 15, 2019 53.77 54.35 53.16 54.06 49,407 +0.68(+1.28%)
Mar 14, 2019 53.71 53.80 52.89 53.38 130,891 -0.28(-0.52%)
Mar 13, 2019 52.69 54.13 52.39 53.66 137,827 +1.64(+3.16%)
Mar 12, 2019 51.24 52.35 51.24 52.02 72,437 +1.09(+2.15%)
Mar 11, 2019 49.50 51.01 49.24 50.92 72,543 +1.77(+3.59%)
Mar 08, 2019 48.79 49.28 47.97 49.16 75,362 -0.37(-0.76%)
Mar 07, 2019 50.56 50.75 49.15 49.53 126,622 -1.21(-2.38%)
Mar 06, 2019 53.20 53.20 50.37 50.74 163,026 -2.44(-4.58%)
Mar 05, 2019 53.24 53.64 52.39 53.18 67,812 -0.11(-0.20%)
Mar 04, 2019 55.98 56.44 52.19 53.28 109,707 -2.24(-4.03%)
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.