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 (%)
Feb 26, 2021 75.13 75.13 71.81 72.20 85,963 -2.02(-2.72%)
Feb 25, 2021 76.57 77.05 73.14 74.22 90,643 -2.32(-3.03%)
Feb 24, 2021 75.27 77.71 74.52 76.53 64,716 +1.34(+1.78%)
Feb 23, 2021 74.86 76.47 74.08 75.20 59,744 -0.21(-0.28%)
Feb 22, 2021 75.21 75.98 73.32 75.41 66,572 -0.46(-0.60%)
Feb 19, 2021 79.02 79.02 75.72 75.86 128,068 -2.81(-3.57%)
Feb 18, 2021 79.10 79.46 77.85 78.67 66,605 -1.57(-1.96%)
Feb 17, 2021 79.04 80.26 78.50 80.24 60,502 +0.92(+1.16%)
Feb 16, 2021 82.11 82.35 78.91 79.32 63,102 -2.53(-3.09%)
Feb 12, 2021 79.56 82.06 79.56 81.85 44,890 +1.83(+2.29%)
Feb 11, 2021 80.22 80.53 79.20 80.02 45,575 +0.52(+0.66%)
Feb 10, 2021 80.48 80.70 78.69 79.50 57,436 +0.23(+0.29%)
Feb 09, 2021 78.87 79.30 78.68 79.27 40,026 +0.31(+0.39%)
Feb 08, 2021 79.19 79.72 78.20 78.96 41,834 +0.42(+0.53%)
Feb 05, 2021 79.69 79.85 78.03 78.54 73,786 +0.53(+0.68%)
Feb 04, 2021 77.36 79.01 76.73 78.01 48,537 +0.93(+1.21%)
Feb 03, 2021 79.35 79.35 76.50 77.08 79,584 -1.87(-2.37%)
Feb 02, 2021 80.03 81.15 78.95 78.95 43,484 +0.84(+1.08%)
Feb 01, 2021 78.99 79.73 78.03 78.10 23,646 +0.82(+1.07%)
Jan 29, 2021 79.11 80.62 75.52 77.28 79,668 -2.27(-2.85%)
Jan 28, 2021 78.13 82.14 77.64 79.55 140,282 +3.32(+4.36%)
Jan 27, 2021 81.20 81.20 75.39 76.22 129,163 -7.43(-8.88%)
Jan 26, 2021 85.27 85.94 83.57 83.66 37,033 -1.03(-1.21%)
Jan 25, 2021 83.12 84.69 82.63 84.68 62,658 +1.57(+1.89%)
Jan 22, 2021 82.87 84.30 82.73 83.11 41,691 -0.73(-0.87%)
Jan 21, 2021 84.90 84.90 83.08 83.84 56,119 -1.12(-1.32%)
Jan 20, 2021 84.18 85.33 82.60 84.96 36,036 +1.42(+1.71%)
Jan 19, 2021 83.39 84.23 82.52 83.54 42,588 +1.77(+2.17%)
Jan 15, 2021 80.21 82.29 79.50 81.77 34,777 +0.71(+0.87%)
Jan 14, 2021 82.53 83.00 80.74 81.06 36,238 -0.73(-0.89%)
Jan 13, 2021 81.13 82.57 80.21 81.78 39,728 +0.69(+0.85%)
Jan 12, 2021 83.62 83.62 80.02 81.10 76,057 -2.77(-3.30%)
Jan 11, 2021 82.68 84.20 82.50 83.87 77,652 +1.38(+1.67%)
Jan 08, 2021 81.93 83.58 80.53 82.49 57,068 +1.13(+1.39%)
Jan 07, 2021 79.06 81.88 78.55 81.36 70,451 +3.07(+3.92%)
Jan 06, 2021 72.05 78.99 72.05 78.29 138,604 +3.07(+4.08%)
Jan 05, 2021 73.53 76.08 72.55 75.22 90,059 +1.46(+1.98%)
Jan 04, 2021 75.58 75.58 70.10 73.75 80,355 -0.88(-1.18%)
Dec 31, 2020 74.63 74.63 74.63 22,035 +2.14(+2.95%)
Dec 30, 2020 72.88 73.70 72.27 72.49 22,035 -0.06(-0.08%)
Dec 29, 2020 72.18 73.45 71.86 72.55 63,417 +1.18(+1.66%)
Dec 28, 2020 72.09 72.44 70.99 71.37 38,479 +0.47(+0.67%)
Dec 24, 2020 70.46 71.28 70.22 70.89 13,622 +0.58(+0.83%)
Dec 23, 2020 70.74 71.84 70.31 70.31 47,154 +0.07(+0.10%)
Dec 22, 2020 70.88 70.98 69.08 70.24 44,470 -0.53(-0.74%)
Dec 21, 2020 69.96 71.02 66.99 70.77 108,209 -2.40(-3.28%)
Dec 18, 2020 73.17 73.54 70.81 73.17 42,830 +0.31(+0.43%)
Dec 17, 2020 71.27 72.96 71.05 72.86 60,215 +2.19(+3.10%)
Dec 16, 2020 71.05 71.60 69.98 70.67 49,152 -0.58(-0.82%)
Dec 15, 2020 70.45 71.66 69.52 71.26 38,464 +2.34(+3.39%)
Dec 14, 2020 72.16 73.23 68.92 68.92 75,840 -1.64(-2.32%)
Dec 11, 2020 70.99 70.99 69.22 70.56 107,230 -1.09(-1.53%)
Dec 10, 2020 71.37 72.67 71.25 71.65 28,576 -0.19(-0.27%)
Dec 09, 2020 73.43 73.46 70.95 71.85 55,038 -0.62(-0.86%)
Dec 08, 2020 70.56 72.72 70.48 72.47 97,583 +1.51(+2.13%)
Dec 07, 2020 72.35 72.35 70.30 70.96 128,483 -1.44(-1.99%)
Dec 04, 2020 70.39 72.40 69.92 72.40 57,279 +2.37(+3.39%)
Dec 03, 2020 70.37 70.93 69.32 70.03 48,297 -0.49(-0.70%)
Dec 02, 2020 68.78 70.74 68.78 70.52 75,924 +1.92(+2.80%)
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.