Skip to main content

South Korea Bull 3X Direxion (NY: KORU )

7.880 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2024 7.990 7.990 7.805 7.880 232,374 +0.00(+0.00%)
Jul 26, 2024 7.840 7.932 7.790 7.880 290,818 +0.33(+4.37%)
Jul 25, 2024 7.660 7.750 7.460 7.550 571,880 -0.18(-2.33%)
Jul 24, 2024 8.080 8.080 7.695 7.730 326,527 -0.36(-4.45%)
Jul 23, 2024 8.150 8.170 8.070 8.090 153,332 -0.10(-1.22%)
Jul 22, 2024 8.180 8.220 8.060 8.190 312,424 +0.19(+2.37%)
Jul 19, 2024 8.280 8.280 7.965 8.000 331,065 -0.25(-3.03%)
Jul 18, 2024 8.620 8.623 8.180 8.250 491,209 -0.45(-5.17%)
Jul 17, 2024 8.800 8.850 8.650 8.700 362,543 -0.46(-5.02%)
Jul 16, 2024 9.050 9.190 8.980 9.160 246,182 +0.20(+2.23%)
Jul 15, 2024 9.180 9.185 8.890 8.960 351,391 -0.41(-4.38%)
Jul 12, 2024 9.290 9.480 9.280 9.370 347,852 -0.04(-0.43%)
Jul 11, 2024 9.660 9.710 9.350 9.410 456,849 -0.01(-0.11%)
Jul 10, 2024 9.270 9.435 9.260 9.420 159,488 +0.25(+2.73%)
Jul 09, 2024 9.220 9.245 9.140 9.170 155,982 -0.03(-0.33%)
Jul 08, 2024 9.270 9.365 9.190 9.200 227,630 -0.30(-3.16%)
Jul 05, 2024 9.350 9.590 9.210 9.500 1,141,234 +0.81(+9.32%)
Jul 03, 2024 8.470 8.740 8.470 8.690 162,123 +0.26(+3.08%)
Jul 02, 2024 8.200 8.440 8.180 8.430 190,206 +0.00(+0.00%)
Jul 01, 2024 8.500 8.570 8.360 8.430 126,193 +0.01(+0.12%)
Jun 28, 2024 8.500 8.590 8.340 8.420 193,510 +0.12(+1.45%)
Jun 27, 2024 8.310 8.410 8.270 8.300 219,426 +0.19(+2.34%)
Jun 26, 2024 8.010 8.185 8.010 8.110 142,743 +0.08(+1.00%)
Jun 25, 2024 8.050 8.060 7.960 8.030 92,365 +0.01(+0.17%)
Jun 24, 2024 8.106 8.205 8.016 8.016 223,081 -0.04(-0.50%)
Jun 21, 2024 8.126 8.156 8.036 8.056 147,910 -0.12(-1.46%)
Jun 20, 2024 8.315 8.345 8.076 8.176 327,366 -0.09(-1.09%)
Jun 18, 2024 8.076 8.308 8.076 8.265 223,913 +0.17(+2.09%)
Jun 17, 2024 7.886 8.156 7.846 8.096 235,780 +0.22(+2.78%)
Jun 14, 2024 7.886 7.886 7.707 7.876 225,982 -0.13(-1.62%)
Jun 13, 2024 8.156 8.176 7.847 8.006 272,362 -0.18(-2.19%)
Jun 12, 2024 8.275 8.370 8.126 8.185 844,933 +0.54(+7.04%)
Jun 11, 2024 7.627 7.657 7.497 7.647 190,281 -0.14(-1.79%)
Jun 10, 2024 7.627 7.807 7.577 7.787 187,102 +0.16(+2.09%)
Jun 07, 2024 7.767 7.805 7.602 7.627 285,584 -0.37(-4.61%)
Jun 06, 2024 7.906 8.016 7.837 7.996 414,314 +0.17(+2.17%)
Jun 05, 2024 7.617 7.827 7.547 7.827 352,125 +0.43(+5.80%)
Jun 04, 2024 7.388 7.458 7.255 7.398 320,296 -0.09(-1.20%)
Jun 03, 2024 7.468 7.517 7.328 7.488 604,759 +0.35(+4.89%)
May 31, 2024 7.198 7.198 6.869 7.139 828,085 -0.11(-1.51%)
May 30, 2024 7.288 7.358 7.213 7.248 499,980 -0.24(-3.20%)
May 29, 2024 7.597 7.597 7.483 7.488 475,016 -0.60(-7.40%)
May 28, 2024 8.215 8.255 7.996 8.086 217,540 +0.23(+2.92%)
May 24, 2024 7.777 7.887 7.727 7.856 171,342 +0.08(+1.03%)
May 23, 2024 8.205 8.205 7.707 7.777 283,893 -0.27(-3.35%)
May 22, 2024 8.076 8.136 7.946 8.046 230,647 -0.11(-1.34%)
May 21, 2024 8.215 8.215 8.096 8.156 239,865 -0.17(-2.04%)
May 20, 2024 8.315 8.375 8.245 8.325 328,798 -0.05(-0.60%)
May 17, 2024 8.325 8.470 8.245 8.375 273,302 -0.37(-4.22%)
May 16, 2024 8.844 8.923 8.744 8.744 189,713 -0.24(-2.66%)
May 15, 2024 8.754 8.983 8.657 8.983 417,248 +0.53(+6.25%)
May 14, 2024 8.265 8.460 8.265 8.455 145,433 +0.20(+2.42%)
May 13, 2024 8.275 8.306 8.205 8.255 121,465 +0.05(+0.61%)
May 10, 2024 8.385 8.405 8.155 8.205 197,018 -0.08(-0.96%)
May 09, 2024 8.225 8.335 8.151 8.285 241,516 -0.29(-3.37%)
May 08, 2024 8.425 8.604 8.425 8.574 150,503 +0.05(+0.58%)
May 07, 2024 8.624 8.624 8.475 8.524 206,003 -0.04(-0.47%)
May 06, 2024 8.425 8.575 8.410 8.564 179,865 +0.24(+2.87%)
May 03, 2024 8.245 8.385 8.156 8.325 338,909 +0.25(+3.09%)
May 02, 2024 7.787 8.136 7.687 8.076 371,132 +0.50(+6.58%)
May 01, 2024 7.557 7.946 7.485 7.577 376,454 +0.01(+0.13%)
Apr 30, 2024 7.727 7.817 7.557 7.567 292,589 -0.37(-4.65%)
Apr 29, 2024 7.827 7.966 7.797 7.936 254,280 +0.24(+3.11%)
Apr 26, 2024 7.637 7.727 7.617 7.697 270,494 +0.15(+1.98%)
Apr 25, 2024 7.228 7.607 7.228 7.547 361,743 -0.11(-1.43%)
Apr 24, 2024 7.787 7.817 7.567 7.657 432,388 +0.06(+0.79%)
Apr 23, 2024 7.438 7.607 7.373 7.597 398,302 +0.11(+1.46%)
Apr 22, 2024 7.348 7.547 7.278 7.488 439,149 +0.46(+6.52%)
Apr 19, 2024 7.129 7.178 6.957 7.029 539,071 -0.16(-2.22%)
Apr 18, 2024 7.328 7.388 7.129 7.188 481,331 +0.31(+4.49%)
Apr 17, 2024 7.029 7.029 6.780 6.879 719,320 -0.17(-2.40%)
Apr 16, 2024 7.069 7.131 6.919 7.049 875,981 -0.34(-4.59%)
Apr 15, 2024 7.727 7.727 7.328 7.388 515,831 -0.13(-1.72%)
Apr 12, 2024 7.717 7.747 7.398 7.517 1,294,820 -0.90(-10.66%)
Apr 11, 2024 8.405 8.485 8.225 8.415 556,189 +0.57(+7.24%)
Apr 10, 2024 8.066 8.076 7.577 7.847 1,434,537 -0.99(-11.17%)
Apr 09, 2024 8.784 8.873 8.594 8.834 616,506 -0.16(-1.77%)
Apr 08, 2024 8.903 9.068 8.903 8.993 261,998 +0.05(+0.56%)
Apr 05, 2024 8.903 9.033 8.734 8.943 724,368 -0.03(-0.33%)
Apr 04, 2024 9.422 9.541 8.943 8.973 738,559 -0.16(-1.75%)
Apr 03, 2024 8.834 9.171 8.799 9.133 509,447 -0.06(-0.65%)
Apr 02, 2024 9.173 9.233 9.113 9.192 405,204 -0.01(-0.11%)
Apr 01, 2024 9.352 9.512 9.073 9.202 288,893 -0.19(-2.02%)
Mar 28, 2024 9.422 9.447 9.352 9.392 126,199 -0.11(-1.15%)
Mar 27, 2024 9.502 9.502 9.412 9.502 180,252 -0.03(-0.31%)
Mar 26, 2024 9.741 9.741 9.517 9.531 210,750 -0.08(-0.83%)
Mar 25, 2024 9.402 9.626 9.402 9.611 239,442 +0.21(+2.23%)
Mar 22, 2024 9.402 9.472 9.342 9.402 386,863 -0.24(-2.48%)
Mar 21, 2024 9.841 9.871 9.581 9.641 737,082 +0.33(+3.53%)
Mar 20, 2024 8.943 9.322 8.868 9.312 422,936 +0.63(+7.23%)
Mar 19, 2024 8.515 8.734 8.475 8.684 370,721 -0.22(-2.51%)
Mar 18, 2024 9.027 9.056 8.891 8.907 406,029 +0.05(+0.56%)
Mar 15, 2024 8.967 8.967 8.788 8.858 444,211 -0.62(-6.51%)
Mar 14, 2024 9.663 9.693 9.355 9.474 415,213 -0.01(-0.10%)
Mar 13, 2024 9.464 9.514 9.394 9.484 238,193 -0.05(-0.52%)
Mar 12, 2024 9.375 9.544 9.265 9.534 293,889 +0.41(+4.47%)
Mar 11, 2024 9.086 9.176 9.037 9.126 219,009 +0.00(+0.00%)
Mar 08, 2024 9.335 9.444 9.106 9.126 633,481 +0.16(+1.77%)
Mar 07, 2024 8.728 8.992 8.728 8.967 353,196 +0.26(+2.97%)
Mar 06, 2024 8.579 8.768 8.569 8.709 260,378 +0.30(+3.55%)
Mar 05, 2024 8.629 8.639 8.296 8.410 436,384 -0.52(-5.79%)
Mar 04, 2024 8.897 8.962 8.858 8.927 300,042 +0.24(+2.75%)
Mar 01, 2024 8.430 8.728 8.351 8.689 363,284 +0.36(+4.30%)
Feb 29, 2024 8.540 8.540 8.261 8.331 334,786 -0.03(-0.36%)
Feb 28, 2024 8.361 8.450 8.331 8.361 263,885 +0.19(+2.31%)
Feb 27, 2024 8.211 8.231 8.132 8.172 252,027 -0.22(-2.61%)
Feb 26, 2024 8.410 8.470 8.356 8.390 250,649 -0.37(-4.20%)
Feb 23, 2024 8.679 8.808 8.629 8.758 239,224 -0.01(-0.11%)
Feb 22, 2024 8.679 8.783 8.639 8.768 329,988 +0.33(+3.89%)
Feb 21, 2024 8.410 8.460 8.301 8.440 193,821 +0.00(+0.00%)
Feb 20, 2024 8.490 8.559 8.390 8.440 265,644 +0.05(+0.59%)
Feb 16, 2024 8.291 8.528 8.291 8.390 389,926 +0.13(+1.56%)
Feb 15, 2024 8.152 8.281 8.092 8.261 335,969 -0.02(-0.24%)
Feb 14, 2024 8.132 8.311 8.082 8.281 250,786 +0.41(+5.18%)
Feb 13, 2024 7.953 8.102 7.744 7.873 692,594 -0.71(-8.23%)
Feb 12, 2024 8.271 8.797 8.271 8.579 442,490 +0.33(+3.98%)
Feb 09, 2024 8.162 8.291 8.013 8.251 272,352 +0.12(+1.47%)
Feb 08, 2024 8.112 8.172 8.037 8.132 363,187 +0.01(+0.12%)
Feb 07, 2024 8.112 8.192 8.062 8.122 571,087 +0.39(+5.01%)
Feb 06, 2024 7.744 7.784 7.685 7.734 253,579 +0.06(+0.78%)
Feb 05, 2024 7.704 7.794 7.575 7.675 429,255 -0.22(-2.77%)
Feb 02, 2024 7.903 7.933 7.774 7.893 934,887 +0.49(+6.58%)
Feb 01, 2024 7.227 7.426 7.217 7.406 666,113 +0.60(+8.76%)
Jan 31, 2024 6.899 7.073 6.740 6.810 568,708 -0.18(-2.56%)
Jan 30, 2024 6.929 6.999 6.869 6.989 297,412 -0.08(-1.13%)
Jan 29, 2024 6.999 7.083 6.909 7.068 400,427 +0.24(+3.49%)
Jan 26, 2024 6.820 6.879 6.760 6.830 415,296 +0.20(+3.00%)
Jan 25, 2024 6.700 6.710 6.561 6.631 489,534 -0.09(-1.33%)
Jan 24, 2024 6.810 6.889 6.710 6.720 586,912 +0.07(+1.05%)
Jan 23, 2024 6.621 6.651 6.521 6.651 394,744 +0.13(+1.98%)
Jan 22, 2024 6.502 6.556 6.457 6.521 686,249 -0.24(-3.53%)
Jan 19, 2024 6.641 6.780 6.541 6.760 646,853 +0.22(+3.34%)
Jan 18, 2024 6.392 6.541 6.361 6.541 1,021,473 +0.35(+5.62%)
Jan 17, 2024 6.203 6.203 6.054 6.193 1,160,653 -0.53(-7.84%)
Jan 16, 2024 6.849 6.899 6.681 6.720 1,215,681 -0.86(-11.40%)
Jan 12, 2024 7.694 7.754 7.530 7.585 337,879 -0.08(-1.04%)
Jan 11, 2024 7.694 7.764 7.411 7.665 597,519 +0.02(+0.26%)
Jan 10, 2024 7.605 7.694 7.516 7.645 457,253 -0.13(-1.66%)
Jan 09, 2024 7.893 7.923 7.704 7.774 590,018 -0.57(-6.79%)
Jan 08, 2024 8.042 8.351 8.013 8.341 340,056 +0.13(+1.57%)
Jan 05, 2024 8.172 8.465 8.132 8.211 708,735 +0.05(+0.61%)
Jan 04, 2024 8.142 8.291 8.112 8.162 499,006 -0.26(-3.07%)
Jan 03, 2024 8.331 8.529 8.291 8.420 606,973 -0.57(-6.31%)
Jan 02, 2024 9.037 9.136 8.907 8.987 729,207 -0.34(-3.62%)
Dec 29, 2023 9.285 9.484 9.265 9.325 253,855 -0.21(-2.19%)
Dec 28, 2023 9.534 9.673 9.514 9.534 448,446 +0.48(+5.27%)
Dec 27, 2023 9.037 9.126 8.987 9.056 352,448 +0.24(+2.71%)
Dec 26, 2023 8.798 8.887 8.704 8.818 339,585 +0.08(+0.91%)
Dec 22, 2023 8.748 8.798 8.629 8.738 350,669 -0.05(-0.57%)
Dec 21, 2023 8.718 8.798 8.579 8.788 443,316 +0.38(+4.50%)
Dec 20, 2023 8.693 8.761 8.360 8.409 650,345 -0.04(-0.46%)
Dec 19, 2023 8.263 8.458 8.263 8.448 332,081 +0.26(+3.22%)
Dec 18, 2023 8.214 8.243 8.106 8.185 223,796 +0.13(+1.58%)
Dec 15, 2023 8.175 8.282 8.048 8.058 445,441 -0.31(-3.73%)
Dec 14, 2023 8.185 8.448 8.165 8.370 701,362 +0.32(+4.00%)
Dec 13, 2023 7.394 8.136 7.315 8.048 635,561 +0.26(+3.39%)
Dec 12, 2023 7.638 7.784 7.530 7.784 341,521 +0.12(+1.53%)
Dec 11, 2023 7.452 7.679 7.452 7.667 342,320 +0.21(+2.75%)
Dec 08, 2023 7.423 7.587 7.311 7.462 457,203 +0.11(+1.46%)
Dec 07, 2023 7.218 7.364 7.149 7.354 364,212 +0.22(+3.15%)
Dec 06, 2023 7.335 7.335 7.110 7.130 397,656 -0.13(-1.75%)
Dec 05, 2023 7.179 7.296 7.105 7.257 950,457 -0.20(-2.62%)
Dec 04, 2023 7.550 7.638 7.364 7.452 664,337 -0.48(-6.03%)
Dec 01, 2023 7.530 7.940 7.472 7.931 677,367 +0.11(+1.37%)
Nov 30, 2023 7.901 7.940 7.726 7.823 822,790 -0.14(-1.72%)
Nov 29, 2023 8.077 8.121 7.901 7.960 639,145 -0.05(-0.61%)
Nov 28, 2023 7.882 8.075 7.862 8.009 766,220 +0.34(+4.46%)
Nov 27, 2023 7.520 7.682 7.511 7.667 578,630 +0.09(+1.16%)
Nov 24, 2023 7.501 7.608 7.481 7.579 266,515 -0.23(-3.00%)
Nov 22, 2023 7.823 7.901 7.706 7.814 457,529 +0.00(+0.00%)
Nov 21, 2023 7.950 8.009 7.755 7.814 679,597 -0.22(-2.79%)
Nov 20, 2023 7.823 8.092 7.823 8.038 525,473 +0.45(+5.92%)
Nov 17, 2023 7.608 7.647 7.530 7.589 499,367 -0.20(-2.51%)
Nov 16, 2023 7.774 7.882 7.687 7.784 776,224 +0.15(+1.92%)
Nov 15, 2023 7.638 7.774 7.560 7.638 716,842 +0.17(+2.22%)
Nov 14, 2023 7.218 7.511 7.218 7.472 1,049,745 +0.74(+11.03%)
Nov 13, 2023 6.661 6.788 6.573 6.729 742,899 -0.21(-3.09%)
Nov 10, 2023 6.710 6.964 6.641 6.944 847,916 +0.14(+2.01%)
Nov 09, 2023 7.042 7.120 6.749 6.808 642,886 -0.21(-3.06%)
Nov 08, 2023 7.022 7.091 6.856 7.022 810,105 -0.45(-6.01%)
Nov 07, 2023 7.276 7.525 7.149 7.472 632,911 -0.38(-4.85%)
Nov 06, 2023 8.009 8.067 7.765 7.853 1,235,689 +1.05(+15.35%)
Nov 03, 2023 6.739 6.876 6.700 6.808 788,610 +0.51(+8.06%)
Nov 02, 2023 6.202 6.300 6.134 6.300 458,011 +0.56(+9.69%)
Nov 01, 2023 5.469 5.753 5.440 5.743 422,718 +0.38(+7.10%)
Oct 31, 2023 5.362 5.382 5.255 5.362 397,981 -0.30(-5.34%)
Oct 30, 2023 5.626 5.684 5.523 5.665 493,887 +0.37(+7.01%)
Oct 27, 2023 5.460 5.469 5.245 5.294 315,947 -0.15(-2.69%)
Oct 26, 2023 5.499 5.548 5.352 5.440 936,427 -0.40(-6.86%)
Oct 25, 2023 6.007 6.029 5.791 5.841 478,000 -0.47(-7.43%)
Oct 24, 2023 6.290 6.339 6.217 6.309 206,148 +0.22(+3.69%)
Oct 23, 2023 5.958 6.192 5.841 6.085 377,347 +0.07(+1.14%)
Oct 20, 2023 6.104 6.173 5.997 6.016 286,825 -0.26(-4.20%)
Oct 19, 2023 6.388 6.495 6.241 6.280 354,384 -0.28(-4.32%)
Oct 18, 2023 6.739 6.759 6.514 6.563 265,770 -0.18(-2.61%)
Oct 17, 2023 6.641 6.837 6.612 6.739 213,738 +0.00(+0.00%)
Oct 16, 2023 6.641 6.768 6.583 6.739 240,163 +0.09(+1.32%)
Oct 13, 2023 6.749 6.788 6.593 6.651 229,126 -0.11(-1.59%)
Oct 12, 2023 7.022 7.032 6.681 6.759 465,823 -0.18(-2.54%)
Oct 11, 2023 6.954 6.954 6.798 6.934 406,618 +0.33(+5.03%)
Oct 10, 2023 6.417 6.671 6.417 6.602 411,866 +0.02(+0.30%)
Oct 09, 2023 6.388 6.583 6.231 6.583 203,928 -0.05(-0.74%)
Oct 06, 2023 6.319 6.685 6.241 6.632 315,111 +0.21(+3.35%)
Oct 05, 2023 6.280 6.446 6.192 6.417 288,526 +0.07(+1.08%)
Oct 04, 2023 6.388 6.407 6.239 6.348 444,223 -0.05(-0.76%)
Oct 03, 2023 6.427 6.534 6.329 6.397 438,607 -0.20(-2.96%)
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.