CURE - Direxion Daily Healthcare Bull 3X Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201953.4854.9154.2054.8054.8029,874
Sep 19, 201952.6553.8952.6553.3153.3128,900
Sep 18, 201952.5052.6851.6452.5552.5520,600
Sep 17, 201952.2052.9152.1652.5852.5820,300
Sep 16, 201951.9752.6951.7652.3852.3819,600
Sep 13, 201953.0753.9352.4752.7152.7127,600
Sep 12, 201953.5354.2252.7952.8352.83114,600
Sep 11, 201951.4552.9151.3052.9152.9172,000
Sep 10, 201950.1451.3748.5851.3751.3796,100
Sep 09, 201952.6052.6050.5650.9550.9535,800
Sep 06, 201952.3452.8052.0952.4352.4328,900
Sep 05, 201951.6452.3251.0151.9351.9364,700
Sep 04, 201951.3651.3649.8550.4650.4651,400
Sep 03, 201950.4051.0649.8950.4250.4248,200
Aug 30, 201951.9752.1550.7251.3251.3252,800
Aug 29, 201950.9851.4950.2251.1951.1939,000
Aug 28, 201948.4750.2748.3550.0550.0536,900
Aug 27, 201950.6951.1148.9749.0149.0138,200
Aug 26, 201949.7349.9649.0549.8849.8854,000
Aug 23, 201951.6052.1447.6848.4348.4375,500
Aug 22, 201953.1253.2551.4351.9051.9025,400
Aug 21, 201952.6653.0552.4652.8252.8228,900
Aug 20, 201952.9753.1951.5251.6251.6232,000
Aug 19, 201952.7353.3852.6053.0253.0238,800
Aug 16, 201950.8151.8950.6751.5051.5031,400
Aug 15, 201949.5550.2148.7949.7149.7154,000
Aug 14, 201952.1252.2249.1649.1649.1680,700
Aug 13, 201951.6154.5351.6153.7453.7473,400
Aug 12, 201952.6553.0751.1051.7351.7327,100
Aug 09, 201952.4154.2852.0053.3153.3155,800
Aug 08, 201951.7853.2451.3753.1353.1345,200
Aug 07, 201949.8551.3847.8651.2451.2476,600
Aug 06, 201949.7151.0649.1351.0651.0656,200
Aug 05, 201951.0951.6647.8549.1249.1284,700
Aug 02, 201952.8753.3651.9052.8352.83100,200
Aug 01, 201953.0054.9252.4453.2553.2598,300
Jul 31, 201954.6755.1452.1753.0753.0780,000
Jul 30, 201954.5154.7653.6354.7354.7338,200
Jul 29, 201954.6855.5554.5955.3755.3752,800
Jul 26, 201954.7155.0254.2154.7254.7222,500
Jul 25, 201954.9055.2253.8754.1754.1729,900
Jul 24, 201954.9055.0553.2255.0555.0539,200
Jul 23, 201954.5955.1853.5454.9854.9849,000
Jul 22, 201954.5154.5153.8753.9953.9928,200
Jul 19, 201956.3756.5154.2054.2054.2028,500
Jul 18, 201955.1256.2754.4156.0056.0040,500
Jul 17, 201955.3355.9455.1555.1755.1725,300
Jul 16, 201956.0056.0055.0655.0755.0730,900
Jul 15, 201955.5756.2555.4855.9755.9729,700
Jul 12, 201957.0457.0454.4855.6355.63113,400
Jul 11, 201958.8258.8256.4757.5757.5798,300
Jul 10, 201957.3657.9556.8957.5257.5270,500
Jul 09, 201956.2157.1156.1956.9356.9333,800
Jul 08, 201957.4257.4356.0356.8256.8250,000
Jul 05, 201958.6658.9957.8358.1058.1067,200
Jul 03, 201958.1059.4258.1059.3759.3754,200
Jul 02, 201957.1657.7856.2557.7857.7848,600
Jul 01, 201957.5957.5956.3857.1157.1157,400
Jun 28, 201955.9256.2854.8256.1156.1165,100
Jun 27, 201955.0855.9355.0055.5755.5764,300
Jun 26, 201956.9756.9754.2454.5454.5472,000
Jun 25, 201957.5958.2056.5456.6556.6595,400
Jun 24, 201958.0458.0757.0957.4157.4190,100
Jun 21, 201957.2658.6356.3858.2958.2976,300
Jun 20, 201958.1558.7456.5457.5257.52128,300
Jun 19, 201955.2157.1255.2156.8456.84107,700
Jun 18, 201954.5555.8954.4155.2355.23109,800
Jun 17, 201953.3454.0453.3253.8953.8932,000
Jun 14, 201953.5354.1053.1453.2153.2128,500
Jun 13, 201953.9154.0253.0153.6253.6244,100
Jun 12, 201952.8253.7952.8253.7553.7550,900
Jun 11, 201954.1454.5052.6852.9252.9279,500
Jun 10, 201953.4753.8352.7753.3653.36119,300
Jun 07, 201951.8453.2251.8352.8552.85155,600
Jun 06, 201950.7351.9150.5050.9950.9998,800
Jun 05, 201950.3250.8649.8850.5150.5164,400
Jun 04, 201948.3849.6448.1149.4849.4885,000
Jun 03, 201947.0048.2446.8147.0847.08139,500
May 31, 201946.7047.3645.9646.7646.76113,400
May 30, 201947.4447.9747.1947.8147.8166,300
May 29, 201947.7147.7146.0747.0647.06163,100
May 28, 201950.7751.5848.4348.4748.4774,600
May 24, 201951.0051.5050.3050.6650.6675,300
May 23, 201950.2850.4549.1950.4050.40135,800
May 22, 201949.6851.3249.6050.9750.97103,600
May 21, 201949.4950.7549.4950.0350.0374,700
May 20, 201948.1249.2247.7948.7748.77128,200
May 17, 201948.2249.9948.0348.8648.8668,200
May 16, 201948.5350.4248.5349.1049.10127,200
May 15, 201947.1048.4546.3348.0448.04161,000
May 14, 201947.6148.6247.3247.6647.6691,300
May 13, 201947.2747.8746.3947.0947.09141,400
May 10, 201949.4150.1046.6149.6749.67171,400
May 09, 201948.9050.1648.0549.8149.81140,100
May 08, 201949.7150.7848.8850.0750.0778,300
May 07, 201951.4552.2548.8449.8849.88153,100
May 06, 201949.6953.2249.5152.9552.95290,100
May 03, 201951.4052.0951.0252.0052.00371,700
May 02, 201950.0650.9849.2550.9150.91177,500
May 01, 201950.8251.3049.4250.1850.18136,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...