Healthcare Bull 3X ETF Direxion (NY: CURE )

136.20 -0.90 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 124.86 126.49 122.88 124.27 90,511 -0.38(-0.30%)
Aug 30, 2021 122.51 126.06 122.31 124.64 108,691 +2.26(+1.84%)
Aug 27, 2021 123.84 124.85 121.99 122.39 55,397 -0.75(-0.61%)
Aug 26, 2021 124.74 125.30 122.40 123.13 55,795 -1.51(-1.21%)
Aug 25, 2021 125.30 125.30 123.06 124.64 68,866 -0.92(-0.73%)
Aug 24, 2021 126.83 126.92 124.59 125.56 87,579 -1.38(-1.08%)
Aug 23, 2021 128.92 129.16 126.88 126.94 127,337 +0.11(+0.08%)
Aug 20, 2021 125.10 127.92 124.03 126.83 72,375 +2.06(+1.65%)
Aug 19, 2021 120.56 126.57 120.52 124.77 112,318 +1.59(+1.29%)
Aug 18, 2021 128.62 128.80 122.91 123.18 120,042 -5.54(-4.31%)
Aug 17, 2021 123.56 128.85 123.56 128.72 146,950 +4.17(+3.35%)
Aug 16, 2021 120.22 124.56 119.08 124.56 71,288 +4.29(+3.57%)
Aug 13, 2021 118.88 120.46 118.67 120.27 58,949 +2.06(+1.74%)
Aug 12, 2021 115.93 118.42 115.80 118.21 81,191 +2.64(+2.29%)
Aug 11, 2021 119.55 119.86 115.20 115.56 60,306 -3.55(-2.98%)
Aug 10, 2021 119.99 120.68 117.63 119.11 44,363 -0.67(-0.56%)
Aug 09, 2021 118.76 120.44 118.76 119.78 51,370 +1.30(+1.10%)
Aug 06, 2021 118.60 118.72 116.33 118.48 37,877 -0.32(-0.27%)
Aug 05, 2021 120.38 120.38 116.23 118.80 73,442 -1.67(-1.38%)
Aug 04, 2021 120.59 122.58 120.03 120.47 75,981 -1.42(-1.17%)
Aug 03, 2021 117.65 121.93 117.07 121.89 80,162 +4.86(+4.16%)
Aug 02, 2021 117.92 118.28 115.77 117.03 104,422 +0.66(+0.57%)
Jul 30, 2021 115.74 117.71 115.21 116.37 33,180 +0.23(+0.20%)
Jul 29, 2021 116.53 116.56 115.23 116.14 48,358 +0.68(+0.59%)
Jul 28, 2021 113.87 116.28 112.87 115.46 41,200 +1.42(+1.25%)
Jul 27, 2021 112.12 114.09 111.36 114.03 36,007 +1.49(+1.33%)
Jul 26, 2021 114.00 114.73 111.44 112.54 54,182 -2.24(-1.95%)
Jul 23, 2021 112.24 115.04 112.07 114.78 65,376 +3.89(+3.51%)
Jul 22, 2021 108.84 110.90 108.24 110.89 49,564 +2.28(+2.10%)
Jul 21, 2021 109.49 109.49 105.08 108.61 47,178 +0.49(+0.46%)
Jul 20, 2021 105.36 109.67 105.36 108.11 71,147 +4.02(+3.86%)
Jul 19, 2021 105.30 106.90 101.60 104.09 112,217 -3.52(-3.27%)
Jul 16, 2021 107.31 108.82 106.61 107.61 53,310 +0.62(+0.58%)
Jul 15, 2021 106.21 107.46 104.90 106.99 63,670 -0.84(-0.78%)
Jul 14, 2021 109.16 109.16 107.38 107.83 35,585 -0.52(-0.48%)
Jul 13, 2021 108.22 109.34 107.52 108.36 68,596 -0.28(-0.26%)
Jul 12, 2021 107.92 110.08 107.91 108.64 36,098 +0.69(+0.64%)
Jul 09, 2021 107.84 108.98 107.34 107.95 55,916 +1.11(+1.04%)
Jul 08, 2021 105.33 107.04 104.03 106.83 97,138 -1.62(-1.49%)
Jul 07, 2021 106.65 108.57 105.48 108.45 39,388 +1.98(+1.86%)
Jul 06, 2021 106.27 106.51 104.39 106.48 50,603 -0.34(-0.32%)
Jul 02, 2021 104.39 107.22 103.82 106.81 53,982 +2.82(+2.71%)
Jul 01, 2021 101.67 104.05 101.44 104.00 41,111 +2.65(+2.61%)
Jun 30, 2021 101.40 101.93 100.20 101.35 23,422 -0.10(-0.10%)
Jun 29, 2021 101.64 102.30 100.78 101.45 42,425 +0.33(+0.33%)
Jun 28, 2021 101.43 101.47 100.00 101.12 27,246 +0.32(+0.32%)
Jun 25, 2021 99.61 101.31 99.13 100.80 27,685 +1.45(+1.46%)
Jun 24, 2021 99.30 101.30 99.13 99.34 29,614 +1.53(+1.57%)
Jun 23, 2021 99.61 99.62 97.74 97.81 40,910 -1.41(-1.43%)
Jun 22, 2021 99.21 99.47 98.05 99.23 26,173 +0.70(+0.71%)
Jun 21, 2021 95.88 98.89 94.92 98.53 37,563 +3.51(+3.69%)
Jun 18, 2021 97.33 97.33 94.72 95.02 52,956 -3.48(-3.53%)
Jun 17, 2021 95.77 99.16 95.77 98.50 46,611 +2.28(+2.37%)
Jun 16, 2021 97.48 99.12 95.44 96.22 42,597 -1.15(-1.18%)
Jun 15, 2021 97.70 98.05 96.19 97.38 34,475 +0.13(+0.13%)
Jun 14, 2021 97.24 97.34 95.33 97.25 21,808 +0.32(+0.33%)
Jun 11, 2021 98.84 98.84 95.74 96.93 49,394 -2.25(-2.27%)
Jun 10, 2021 95.04 99.45 94.93 99.18 66,047 +4.74(+5.02%)
Jun 09, 2021 92.13 94.75 92.13 94.44 57,331 +2.90(+3.16%)
Jun 08, 2021 93.47 93.74 89.56 91.54 56,129 -1.11(-1.20%)
Jun 07, 2021 92.17 94.96 91.85 92.66 187,989 +0.98(+1.07%)
Jun 04, 2021 91.77 92.83 91.38 91.68 42,306 +0.80(+0.89%)
Jun 03, 2021 88.77 91.35 88.45 90.87 63,804 +1.13(+1.26%)
Jun 02, 2021 90.64 91.28 89.30 89.74 61,771 -0.65(-0.72%)
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.