Healthcare Bull 3X ETF Direxion (NY: CURE )

125.45 +0.09 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 119.12 122.19 117.42 122.00 123,110 +4.02(+3.41%)
Feb 29, 2024 121.33 121.82 117.99 117.99 49,828 -3.45(-2.84%)
Feb 28, 2024 121.94 121.94 119.64 121.44 57,652 -1.81(-1.47%)
Feb 27, 2024 122.78 124.13 121.71 123.25 28,434 -0.90(-0.72%)
Feb 26, 2024 125.79 126.78 124.01 124.15 23,193 -1.87(-1.49%)
Feb 23, 2024 125.76 127.12 124.96 126.02 43,387 +1.45(+1.16%)
Feb 22, 2024 121.13 125.21 119.95 124.58 59,992 +4.32(+3.59%)
Feb 21, 2024 118.46 120.26 117.28 120.26 69,443 +0.62(+0.52%)
Feb 20, 2024 121.64 122.15 118.70 119.64 73,420 -1.21(-1.00%)
Feb 16, 2024 120.36 123.13 118.81 120.85 128,106 +0.89(+0.74%)
Feb 15, 2024 117.88 120.58 117.88 119.96 125,997 +2.83(+2.41%)
Feb 14, 2024 115.72 117.14 115.16 117.14 25,266 +2.53(+2.21%)
Feb 13, 2024 115.59 118.03 112.66 114.61 37,423 -3.15(-2.68%)
Feb 12, 2024 116.89 117.76 115.20 117.76 26,978 +0.47(+0.40%)
Feb 09, 2024 117.38 117.67 116.15 117.28 25,380 -0.38(-0.33%)
Feb 08, 2024 118.19 118.19 115.95 117.67 47,071 -0.78(-0.66%)
Feb 07, 2024 118.54 119.79 118.00 118.45 37,619 +1.08(+0.92%)
Feb 06, 2024 116.51 117.65 114.66 117.37 46,377 +3.65(+3.21%)
Feb 05, 2024 113.82 115.72 112.78 113.72 33,320 +0.92(+0.81%)
Feb 02, 2024 113.33 114.21 111.17 112.80 42,566 -0.53(-0.47%)
Feb 01, 2024 109.04 113.33 107.75 113.33 59,046 +4.10(+3.75%)
Jan 31, 2024 112.00 112.25 109.23 109.23 47,057 -0.39(-0.35%)
Jan 30, 2024 108.88 110.17 108.18 109.62 23,463 +0.81(+0.75%)
Jan 29, 2024 107.03 108.83 106.73 108.81 26,189 +2.24(+2.10%)
Jan 26, 2024 106.94 107.27 106.04 106.57 22,235 +1.69(+1.61%)
Jan 25, 2024 104.37 104.89 102.11 104.89 62,367 -0.77(-0.73%)
Jan 24, 2024 109.24 110.00 105.47 105.65 47,617 -2.88(-2.65%)
Jan 23, 2024 108.66 108.66 106.28 108.53 51,447 -0.19(-0.17%)
Jan 22, 2024 107.84 109.66 107.06 108.72 38,088 +1.33(+1.24%)
Jan 19, 2024 107.46 108.17 105.56 107.39 60,870 +0.10(+0.10%)
Jan 18, 2024 105.11 107.47 102.95 107.29 77,303 -0.13(-0.12%)
Jan 17, 2024 107.37 109.08 106.58 107.42 33,646 -0.73(-0.67%)
Jan 16, 2024 109.25 109.41 107.62 108.15 45,922 -1.90(-1.73%)
Jan 12, 2024 109.79 111.48 109.08 110.05 34,554 -0.83(-0.75%)
Jan 11, 2024 111.35 111.35 109.09 110.88 52,473 -0.39(-0.35%)
Jan 10, 2024 110.49 111.77 108.75 111.27 29,693 +1.32(+1.20%)
Jan 09, 2024 109.66 112.55 109.11 109.95 62,693 -0.02(-0.01%)
Jan 08, 2024 107.68 110.06 106.01 109.97 66,025 +2.67(+2.49%)
Jan 05, 2024 106.99 108.47 105.89 107.30 66,894 -0.34(-0.31%)
Jan 04, 2024 106.88 109.19 106.52 107.64 84,389 +1.48(+1.39%)
Jan 03, 2024 107.43 107.99 105.78 106.16 49,801 -0.43(-0.40%)
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.