Skip to main content

Healthcare Bull 3X ETF Direxion (NY: CURE )

119.14 -1.16 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 49.78 52.00 47.47 51.95 1,103,113 -2.25(-4.15%)
Feb 27, 2020 58.70 60.65 54.14 54.20 756,765 -6.01(-9.98%)
Feb 26, 2020 61.18 63.42 59.98 60.21 214,514 -0.19(-0.32%)
Feb 25, 2020 67.01 67.43 59.68 60.40 207,575 -5.99(-9.02%)
Feb 24, 2020 68.08 69.37 65.38 66.39 150,774 -6.89(-9.40%)
Feb 21, 2020 72.42 73.51 71.61 73.28 66,249 +0.04(+0.05%)
Feb 20, 2020 74.15 74.34 71.31 73.24 123,705 -1.43(-1.91%)
Feb 19, 2020 74.26 74.96 74.03 74.67 70,765 +0.95(+1.28%)
Feb 18, 2020 74.39 74.72 72.96 73.72 53,753 -0.82(-1.10%)
Feb 14, 2020 74.61 74.61 73.40 74.54 105,127 +0.23(+0.31%)
Feb 13, 2020 74.65 75.23 73.90 74.31 95,430 -1.15(-1.52%)
Feb 12, 2020 76.20 76.44 74.52 75.46 101,240 +0.30(+0.40%)
Feb 11, 2020 74.40 75.30 74.15 75.16 86,851 +1.42(+1.92%)
Feb 10, 2020 71.98 73.78 71.69 73.74 75,650 +1.05(+1.45%)
Feb 07, 2020 74.23 74.60 72.34 72.69 89,057 -1.77(-2.38%)
Feb 06, 2020 75.22 75.26 73.50 74.46 128,156 +0.14(+0.18%)
Feb 05, 2020 71.36 74.89 71.36 74.33 224,470 +4.21(+6.00%)
Feb 04, 2020 69.03 70.99 69.03 70.12 115,271 +3.42(+5.13%)
Feb 03, 2020 66.02 68.06 66.02 66.70 104,201 +1.77(+2.73%)
Jan 31, 2020 68.33 68.33 64.29 64.92 170,132 -4.21(-6.08%)
Jan 30, 2020 69.15 69.20 67.33 69.13 180,954 -1.54(-2.18%)
Jan 29, 2020 71.66 72.12 70.64 70.67 78,522 -0.53(-0.75%)
Jan 28, 2020 70.63 72.06 70.32 71.20 129,624 +0.93(+1.32%)
Jan 27, 2020 68.90 70.98 68.90 70.28 150,180 -1.65(-2.29%)
Jan 24, 2020 76.10 76.10 71.32 71.93 189,830 -3.83(-5.05%)
Jan 23, 2020 76.67 76.67 74.18 75.76 91,699 -1.22(-1.58%)
Jan 22, 2020 76.96 77.66 76.68 76.97 40,389 +0.30(+0.39%)
Jan 21, 2020 75.90 77.07 75.81 76.67 51,481 +0.19(+0.25%)
Jan 17, 2020 76.88 76.88 75.92 76.48 52,563 +0.00(+0.00%)
Jan 16, 2020 76.26 76.58 75.41 76.48 66,132 +1.17(+1.55%)
Jan 15, 2020 73.53 75.83 73.50 75.31 90,824 +1.98(+2.70%)
Jan 14, 2020 71.57 73.41 71.14 73.33 67,443 +1.22(+1.70%)
Jan 13, 2020 73.21 73.31 71.35 72.11 96,258 -0.81(-1.11%)
Jan 10, 2020 73.46 73.96 72.51 72.92 53,082 +0.05(+0.06%)
Jan 09, 2020 72.58 73.38 72.12 72.87 62,569 +1.02(+1.42%)
Jan 08, 2020 70.54 72.85 70.54 71.85 86,044 +1.39(+1.97%)
Jan 07, 2020 70.40 70.70 69.41 70.46 64,222 -0.48(-0.68%)
Jan 06, 2020 68.70 70.99 68.69 70.94 56,634 +1.22(+1.74%)
Jan 03, 2020 69.24 70.82 67.96 69.73 69,359 -1.89(-2.64%)
Jan 02, 2020 71.95 71.95 70.12 71.62 76,007 +0.55(+0.77%)
Dec 31, 2019 70.08 71.13 69.80 71.07 75,165 +0.49(+0.70%)
Dec 30, 2019 71.90 72.34 70.33 70.58 97,473 -1.39(-1.93%)
Dec 27, 2019 72.32 72.34 71.46 71.96 82,629 +0.13(+0.17%)
Dec 26, 2019 72.38 72.52 71.25 71.84 90,730 -0.30(-0.41%)
Dec 24, 2019 72.44 72.44 71.66 72.14 33,902 -0.23(-0.32%)
Dec 23, 2019 72.32 72.59 71.49 72.37 67,032 +0.72(+1.01%)
Dec 20, 2019 70.89 71.95 70.89 71.65 86,362 +1.59(+2.27%)
Dec 19, 2019 69.68 70.28 69.48 70.05 68,330 +0.77(+1.11%)
Dec 18, 2019 69.23 69.65 69.01 69.28 80,077 +0.24(+0.35%)
Dec 17, 2019 69.73 69.95 68.79 69.04 79,942 -0.14(-0.20%)
Dec 16, 2019 68.16 69.96 68.16 69.18 108,992 +2.17(+3.24%)
Dec 13, 2019 67.00 68.24 66.33 67.01 125,759 -0.15(-0.23%)
Dec 12, 2019 65.54 67.82 65.52 67.16 189,851 +1.73(+2.64%)
Dec 11, 2019 65.24 65.83 65.03 65.43 34,221 +0.28(+0.43%)
Dec 10, 2019 64.82 65.38 64.05 65.15 40,274 +0.26(+0.40%)
Dec 09, 2019 66.37 66.37 64.88 64.89 74,827 -1.28(-1.94%)
Dec 06, 2019 65.87 66.86 65.85 66.18 96,211 +1.15(+1.77%)
Dec 05, 2019 65.13 65.22 63.30 65.03 121,774 +0.12(+0.18%)
Dec 04, 2019 64.07 65.21 63.83 64.91 67,552 +1.68(+2.65%)
Dec 03, 2019 62.24 63.34 61.63 63.24 77,994 -0.44(-0.70%)
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.