Skip to main content

Healthcare Bull 3X ETF Direxion (NY: CURE )

117.70 -1.44 (-1.20%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.31 44.31 41.79 41.80 98,218 -1.98(-4.53%)
Apr 27, 2018 43.21 43.99 42.98 43.79 78,306 +0.49(+1.12%)
Apr 26, 2018 42.26 43.74 42.06 43.30 133,848 +1.60(+3.84%)
Apr 25, 2018 41.00 41.75 40.17 41.70 118,794 +0.56(+1.37%)
Apr 24, 2018 42.41 42.54 40.25 41.14 121,321 -0.98(-2.33%)
Apr 23, 2018 41.92 42.50 41.68 42.12 93,127 +0.47(+1.12%)
Apr 20, 2018 42.36 42.61 41.22 41.65 137,574 -0.71(-1.69%)
Apr 19, 2018 43.23 43.29 41.90 42.37 174,520 -1.11(-2.56%)
Apr 18, 2018 43.73 43.87 42.87 43.48 222,519 +0.10(+0.24%)
Apr 17, 2018 43.42 43.59 42.69 43.38 164,510 +1.01(+2.38%)
Apr 16, 2018 42.09 42.81 42.04 42.37 114,865 +0.98(+2.37%)
Apr 13, 2018 41.93 42.21 40.76 41.38 113,571 -0.10(-0.25%)
Apr 12, 2018 41.25 42.05 41.17 41.49 115,209 +0.84(+2.06%)
Apr 11, 2018 40.81 41.46 40.49 40.65 141,919 -1.06(-2.54%)
Apr 10, 2018 40.88 42.12 40.43 41.71 299,763 +2.08(+5.24%)
Apr 09, 2018 39.06 41.28 38.83 39.63 214,886 +1.07(+2.77%)
Apr 06, 2018 40.57 41.12 37.46 38.56 227,978 -2.98(-7.18%)
Apr 05, 2018 42.03 42.19 41.11 41.55 134,986 -0.15(-0.37%)
Apr 04, 2018 38.53 41.98 38.45 41.70 284,115 +1.71(+4.27%)
Apr 03, 2018 38.73 40.16 38.19 39.99 154,870 +1.81(+4.74%)
Apr 02, 2018 40.71 41.08 37.02 38.18 245,323 -2.84(-6.92%)
Mar 29, 2018 41.02 41.02 41.02 0 +0.91(+2.28%)
Mar 28, 2018 39.74 41.21 39.74 40.11 168,039 +0.56(+1.42%)
Mar 27, 2018 41.40 41.77 38.88 39.54 318,113 -1.41(-3.44%)
Mar 26, 2018 39.99 41.11 38.57 40.96 262,036 +2.34(+6.07%)
Mar 23, 2018 41.20 41.49 38.53 38.61 345,905 -2.59(-6.29%)
Mar 22, 2018 43.82 43.82 40.97 41.20 283,537 -3.90(-8.64%)
Mar 21, 2018 45.80 46.60 45.03 45.10 93,953 -0.51(-1.13%)
Mar 20, 2018 45.62 46.06 44.92 45.61 64,383 +0.17(+0.38%)
Mar 19, 2018 47.60 47.66 44.62 45.44 199,071 -2.37(-4.96%)
Mar 16, 2018 47.88 48.50 47.82 47.82 83,062 +0.00(+0.00%)
Mar 15, 2018 48.30 48.93 47.67 47.82 889,574 -0.21(-0.44%)
Mar 14, 2018 49.11 49.63 47.63 48.03 601,801 -0.84(-1.72%)
Mar 13, 2018 49.09 49.77 48.46 48.86 574,645 +0.21(+0.43%)
Mar 12, 2018 49.27 49.55 48.45 48.65 342,800 -0.55(-1.12%)
Mar 09, 2018 47.96 49.27 47.54 49.21 399,156 +1.98(+4.20%)
Mar 08, 2018 46.39 47.31 46.39 47.23 198,148 +0.97(+2.10%)
Mar 07, 2018 46.38 46.25 71,019 +0.62(+1.36%)
Mar 06, 2018 46.39 46.39 44.90 45.63 126,652 -0.13(-0.29%)
Mar 05, 2018 44.17 46.14 43.80 45.77 129,413 +1.19(+2.67%)
Mar 02, 2018 42.66 44.82 42.40 44.58 118,838 +1.26(+2.90%)
Mar 01, 2018 45.61 45.74 42.26 43.32 244,675 -2.17(-4.78%)
Feb 28, 2018 48.12 48.30 45.49 45.49 124,270 -2.34(-4.90%)
Feb 27, 2018 49.41 49.77 47.83 47.84 116,228 -1.53(-3.11%)
Feb 26, 2018 47.87 49.48 47.87 49.37 148,089 +1.88(+3.95%)
Feb 23, 2018 46.07 47.54 45.57 47.49 112,127 +2.12(+4.66%)
Feb 22, 2018 45.09 45.38 141,173 -0.26(-0.56%)
Feb 21, 2018 46.35 48.01 45.63 45.63 216,886 -0.53(-1.16%)
Feb 20, 2018 46.80 47.54 45.81 46.17 134,435 -1.54(-3.24%)
Feb 16, 2018 47.71 47.71 47.71 0 +0.87(+1.85%)
Feb 15, 2018 46.18 46.84 45.32 46.84 216,480 +1.61(+3.56%)
Feb 14, 2018 42.98 45.51 42.87 45.23 211,933 +1.43(+3.26%)
Feb 13, 2018 43.07 44.05 42.25 43.80 166,329 +0.13(+0.31%)
Feb 12, 2018 43.23 44.68 42.26 43.67 263,559 +1.21(+2.85%)
Feb 09, 2018 42.03 43.53 38.73 42.46 610,564 +1.68(+4.11%)
Feb 08, 2018 45.44 45.86 40.74 40.78 424,459 -4.82(-10.57%)
Feb 07, 2018 45.50 47.45 45.01 45.61 438,871 -0.11(-0.25%)
Feb 06, 2018 41.48 46.29 41.48 45.72 540,832 -0.45(-0.97%)
Feb 05, 2018 50.14 51.23 43.28 46.17 612,791 -4.98(-9.74%)
Feb 02, 2018 52.14 53.38 51.05 51.15 220,157 -2.21(-4.14%)
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.