Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily Healthcare Bull 3X Shares (CURE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
123.58+0.12 (+0.10%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021120.74123.03117.38118.54118.5487,700
Nov 24, 2021119.74120.39118.47119.92119.9254,800
Nov 23, 2021118.60120.34116.97120.04120.04108,400
Nov 22, 2021121.76123.00119.26119.71119.71169,600
Nov 19, 2021124.50125.89121.03121.23121.2395,100
Nov 18, 2021123.88124.41122.46123.58123.5849,500
Nov 17, 2021123.03124.92121.82123.46123.4682,000
Nov 16, 2021121.38125.01120.70122.87122.87272,600
Nov 15, 2021124.50124.50121.19121.48121.4833,800
Nov 12, 2021124.03124.43121.85123.65123.6541,000
Nov 11, 2021123.36123.36121.03122.14122.1443,300
Nov 10, 2021121.88124.41121.88123.06123.0659,000
Nov 09, 2021123.29123.68121.28121.99121.9955,000
Nov 08, 2021121.62123.70120.50123.51123.5197,000
Nov 05, 2021122.81123.53118.53121.62121.62180,200
Nov 04, 2021127.52127.52122.81125.35125.3587,800
Nov 03, 2021125.09128.10123.97128.01128.0196,900
Nov 02, 2021125.17127.63121.84125.63125.63114,000
Nov 01, 2021124.38125.80122.22123.39123.3988,700
Oct 29, 2021120.15124.24118.73124.05124.0595,800
Oct 28, 2021118.07121.83118.07120.58120.5853,100
Oct 27, 2021120.98121.29117.53117.61117.6166,700
Oct 26, 2021119.54121.40117.62120.60120.6064,400
Oct 25, 2021118.35119.00115.67118.70118.7092,000
Oct 22, 2021117.10118.35116.19118.29118.2972,100
Oct 21, 2021115.93117.01113.79116.98116.9878,100
Oct 20, 2021112.71115.94112.71115.38115.38127,600
Oct 19, 2021108.00111.53108.00110.68110.68100,500
Oct 18, 2021107.54107.54105.33106.52106.5259,100
Oct 15, 2021109.00110.16108.37108.90108.9053,000
Oct 14, 2021106.09108.18106.09107.10107.1085,000
Oct 13, 2021102.73104.00101.00102.71102.7157,700
Oct 12, 2021104.98105.01101.56102.43102.4347,300
Oct 11, 2021106.10107.70103.66103.92103.9242,100
Oct 08, 2021108.32108.84105.88106.24106.2444,400
Oct 07, 2021105.88109.92105.58107.80107.8074,900
Oct 06, 2021102.60104.08100.43103.88103.8893,500
Oct 05, 2021103.83107.46103.53104.55104.5546,700
Oct 04, 2021106.37107.52100.95102.81102.81105,000
Oct 01, 2021107.99108.90102.30107.71107.7179,600
Sep 30, 2021112.39114.50107.12107.43107.43106,500
Sep 29, 2021110.37112.95109.81111.55111.5557,300
Sep 28, 2021113.00113.00107.85108.94108.94147,600
Sep 27, 2021119.17119.17114.15114.91114.91250,400
Sep 24, 2021121.02122.17119.33120.11120.1165,300
Sep 23, 2021119.75123.64119.75121.60121.60356,400
Sep 22, 2021119.50120.66117.29118.79118.7958,600
Sep 21, 2021119.50121.96118.50118.75118.7543,500
Sep 20, 2021117.37120.78114.70117.95117.9595,800
Sep 17, 2021120.76121.87119.50121.59121.5938,900
Sep 16, 2021122.68123.41118.92121.42121.4253,900
Sep 15, 2021119.99123.83118.85122.28122.2875,600
Sep 14, 2021121.58122.22119.40119.85119.8545,000
Sep 13, 2021124.17124.17118.13120.02120.02118,100
Sep 10, 2021127.20127.29122.23122.30122.30129,200
Sep 09, 2021129.57130.16125.49125.72125.7273,700
Sep 08, 2021129.63130.90128.72130.16130.1639,000
Sep 07, 2021131.96131.96127.95130.51130.5181,400
Sep 03, 2021132.16133.25130.11132.76132.7641,000
Sep 02, 2021129.18132.30129.18132.30132.3080,300
Sep 01, 2021129.01129.01124.68128.14128.1484,500
Aug 31, 2021128.85130.54126.81128.24128.2487,700
Aug 30, 2021126.43130.09126.22128.63128.63105,300
Aug 27, 2021127.80128.84125.89126.30126.3053,700
Aug 26, 2021128.73129.31126.31127.07127.0754,100
Aug 25, 2021129.31129.31127.00128.63128.6366,700
Aug 24, 2021130.88130.98128.57129.58129.5884,800
Aug 23, 2021133.04133.29130.93131.00131.00123,400
Aug 20, 2021129.10132.01128.00130.89130.8970,100
Aug 19, 2021124.42130.62124.37128.76128.76108,800
Aug 18, 2021132.73132.92126.84127.12127.12116,200
Aug 17, 2021127.51132.97127.51132.84132.84142,400
Aug 16, 2021124.06128.54122.89128.54128.5469,100
Aug 13, 2021122.68124.31122.46124.11124.1157,100
Aug 12, 2021119.64122.21119.50121.99121.9978,700
Aug 11, 2021123.37123.69118.89119.26119.2658,400
Aug 10, 2021123.83124.54121.39122.92122.9243,000
Aug 09, 2021122.56124.29122.56123.61123.6149,800
Aug 06, 2021122.39122.51120.05122.27122.2736,700
Aug 05, 2021124.23124.23119.95122.60122.6071,200
Aug 04, 2021124.45126.50123.87124.32124.3273,600
Aug 03, 2021121.41125.83120.81125.79125.7977,500
Aug 02, 2021121.69122.06119.47120.77120.77101,200
Jul 30, 2021119.44121.47118.89120.09120.0932,000
Jul 29, 2021120.26120.29118.91119.85119.8546,900
Jul 28, 2021117.51120.00116.48119.15119.1539,900
Jul 27, 2021115.71117.74114.92117.68117.6834,900
Jul 26, 2021117.64118.40115.00116.14116.1452,500
Jul 23, 2021115.83118.72115.65118.45118.4563,200
Jul 22, 2021112.32114.45111.71114.43114.4348,000
Jul 21, 2021112.99112.99108.44112.08112.0845,700
Jul 20, 2021108.73113.18108.73111.57111.5768,900
Jul 19, 2021108.67110.32104.85107.42107.42108,700
Jul 16, 2021110.74112.30110.02111.05111.0551,500
Jul 15, 2021109.61110.90108.25110.41110.4161,600
Jul 14, 2021112.65112.65110.81111.28111.2834,500
Jul 13, 2021111.68112.84110.96111.82111.8266,500
Jul 12, 2021111.37113.60111.36112.11112.1134,900
Jul 09, 2021111.29112.47110.77111.40111.4054,200
Jul 08, 2021108.70110.46107.30110.25110.2594,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement