Skip to main content

South Korea Bull 3X Direxion (NY: KORU )

9.500 +0.810 (+9.32%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(+0.18%)
Jun 24, 2024 8.106 8.205 8.016 8.016 223,088 -0.04(-0.50%)
Jun 21, 2024 8.125 8.155 8.036 8.056 147,914 -0.12(-1.46%)
Jun 20, 2024 8.315 8.345 8.076 8.175 327,375 -0.09(-1.09%)
Jun 18, 2024 8.076 8.307 8.076 8.265 223,919 +0.17(+2.09%)
Jun 17, 2024 7.886 8.155 7.846 8.096 235,787 +0.22(+2.78%)
Jun 14, 2024 7.886 7.886 7.707 7.876 225,988 -0.13(-1.62%)
Jun 13, 2024 8.155 8.175 7.846 8.006 272,369 -0.18(-2.19%)
Jun 12, 2024 8.275 8.370 8.125 8.185 844,956 +0.54(+7.04%)
Jun 11, 2024 7.627 7.657 7.497 7.647 190,286 -0.14(-1.79%)
Jun 10, 2024 7.627 7.806 7.577 7.786 187,107 +0.16(+2.09%)
Jun 07, 2024 7.767 7.805 7.602 7.627 285,592 -0.37(-4.61%)
Jun 06, 2024 7.906 8.016 7.836 7.996 414,326 +0.17(+2.17%)
Jun 05, 2024 7.617 7.826 7.547 7.826 352,134 +0.43(+5.80%)
Jun 04, 2024 7.388 7.457 7.255 7.398 320,304 -0.09(-1.20%)
Jun 03, 2024 7.467 7.517 7.328 7.487 604,775 +0.35(+4.89%)
May 31, 2024 7.198 7.198 6.869 7.138 828,108 -0.11(-1.51%)
May 30, 2024 7.288 7.358 7.213 7.248 499,994 -0.24(-3.20%)
May 29, 2024 7.597 7.597 7.482 7.487 475,030 -0.60(-7.40%)
May 28, 2024 8.215 8.255 7.996 8.086 217,546 +0.23(+2.92%)
May 24, 2024 7.777 7.886 7.727 7.856 171,347 +0.08(+1.03%)
May 23, 2024 8.205 8.205 7.707 7.777 283,901 -0.27(-3.35%)
May 22, 2024 8.076 8.135 7.946 8.046 230,653 -0.11(-1.34%)
May 21, 2024 8.215 8.215 8.096 8.155 239,871 -0.17(-2.04%)
May 20, 2024 8.315 8.375 8.245 8.325 328,807 -0.05(-0.60%)
May 17, 2024 8.325 8.469 8.245 8.375 273,310 -0.37(-4.22%)
May 16, 2024 8.843 8.923 8.744 8.744 189,718 -0.24(-2.66%)
May 15, 2024 8.754 8.983 8.656 8.983 417,259 +0.53(+6.25%)
May 14, 2024 8.265 8.459 8.265 8.454 145,437 +0.20(+2.42%)
May 13, 2024 8.275 8.305 8.205 8.255 121,468 +0.05(+0.61%)
May 10, 2024 8.385 8.405 8.155 8.205 197,023 -0.08(-0.96%)
May 09, 2024 8.225 8.335 8.150 8.285 241,523 -0.29(-3.37%)
May 08, 2024 8.425 8.604 8.425 8.574 150,507 +0.05(+0.58%)
May 07, 2024 8.624 8.624 8.474 8.524 206,009 -0.04(-0.47%)
May 06, 2024 8.425 8.575 8.410 8.564 179,870 +0.24(+2.87%)
May 03, 2024 8.245 8.385 8.155 8.325 338,918 +0.25(+3.09%)
May 02, 2024 7.786 8.135 7.687 8.076 371,143 +0.50(+6.58%)
May 01, 2024 7.557 7.946 7.485 7.577 376,465 +0.01(+0.13%)
Apr 30, 2024 7.727 7.816 7.557 7.567 292,597 -0.37(-4.65%)
Apr 29, 2024 7.826 7.966 7.796 7.936 254,287 +0.24(+3.11%)
Apr 26, 2024 7.637 7.727 7.617 7.697 270,501 +0.15(+1.98%)
Apr 25, 2024 7.228 7.607 7.228 7.547 361,753 -0.11(-1.43%)
Apr 24, 2024 7.786 7.816 7.567 7.657 432,400 +0.06(+0.79%)
Apr 23, 2024 7.438 7.607 7.373 7.597 398,313 +0.11(+1.46%)
Apr 22, 2024 7.348 7.547 7.278 7.487 439,161 +0.46(+6.52%)
Apr 19, 2024 7.128 7.178 6.957 7.029 539,085 -0.16(-2.22%)
Apr 18, 2024 7.328 7.388 7.128 7.188 481,345 +0.31(+4.49%)
Apr 17, 2024 7.029 7.029 6.780 6.879 719,339 -0.17(-2.40%)
Apr 16, 2024 7.069 7.131 6.919 7.049 876,005 -0.34(-4.59%)
Apr 15, 2024 7.727 7.727 7.328 7.388 515,845 -0.13(-1.72%)
Apr 12, 2024 7.717 7.747 7.398 7.517 1,294,855 -0.90(-10.66%)
Apr 11, 2024 8.405 8.484 8.225 8.415 556,204 +0.57(+7.24%)
Apr 10, 2024 8.066 8.076 7.577 7.846 1,434,576 -0.99(-11.17%)
Apr 09, 2024 8.783 8.873 8.594 8.833 616,523 -0.16(-1.77%)
Apr 08, 2024 8.903 9.068 8.903 8.993 262,005 +0.05(+0.56%)
Apr 05, 2024 8.903 9.033 8.734 8.943 724,388 -0.03(-0.33%)
Apr 04, 2024 9.422 9.541 8.943 8.973 738,579 -0.16(-1.75%)
Apr 03, 2024 8.833 9.170 8.798 9.132 509,461 -0.06(-0.65%)
Apr 02, 2024 9.172 9.232 9.112 9.192 405,215 -0.01(-0.11%)
Apr 01, 2024 9.352 9.511 9.073 9.202 288,901 -0.19(-2.02%)
Mar 28, 2024 9.422 9.446 9.352 9.392 126,203 -0.11(-1.15%)
Mar 27, 2024 9.501 9.501 9.412 9.501 180,257 -0.03(-0.31%)
Mar 26, 2024 9.741 9.741 9.516 9.531 210,755 -0.08(-0.83%)
Mar 25, 2024 9.402 9.626 9.402 9.611 239,449 +0.21(+2.23%)
Mar 22, 2024 9.402 9.471 9.342 9.402 386,874 -0.24(-2.48%)
Mar 21, 2024 9.840 9.870 9.581 9.641 737,102 +0.33(+3.53%)
Mar 20, 2024 8.943 9.322 8.868 9.312 422,948 +0.63(+7.23%)
Mar 19, 2024 8.514 8.734 8.474 8.684 370,731 -0.22(-2.50%)
Mar 18, 2024 9.026 9.056 8.890 8.907 406,056 +0.05(+0.56%)
Mar 15, 2024 8.966 8.966 8.788 8.857 444,240 -0.62(-6.51%)
Mar 14, 2024 9.662 9.692 9.354 9.473 415,241 -0.01(-0.10%)
Mar 13, 2024 9.463 9.513 9.394 9.483 238,209 -0.05(-0.52%)
Mar 12, 2024 9.374 9.543 9.265 9.533 293,909 +0.41(+4.47%)
Mar 11, 2024 9.086 9.175 9.036 9.125 219,023 +0.00(+0.00%)
Mar 08, 2024 9.334 9.444 9.106 9.125 633,523 +0.16(+1.77%)
Mar 07, 2024 8.728 8.991 8.728 8.966 353,219 +0.26(+2.97%)
Mar 06, 2024 8.579 8.768 8.569 8.708 260,395 +0.30(+3.55%)
Mar 05, 2024 8.628 8.638 8.295 8.410 436,413 -0.52(-5.79%)
Mar 04, 2024 8.897 8.961 8.857 8.927 300,062 +0.24(+2.75%)
Mar 01, 2024 8.430 8.728 8.350 8.688 363,308 +0.36(+4.30%)
Feb 29, 2024 8.539 8.539 8.261 8.330 334,809 -0.03(-0.36%)
Feb 28, 2024 8.360 8.449 8.330 8.360 263,902 +0.19(+2.31%)
Feb 27, 2024 8.211 8.231 8.131 8.171 252,044 -0.22(-2.61%)
Feb 26, 2024 8.410 8.469 8.355 8.390 250,666 -0.37(-4.20%)
Feb 23, 2024 8.678 8.807 8.628 8.758 239,240 -0.01(-0.11%)
Feb 22, 2024 8.678 8.782 8.638 8.768 330,010 +0.33(+3.89%)
Feb 21, 2024 8.410 8.459 8.300 8.440 193,834 +0.00(+0.00%)
Feb 20, 2024 8.489 8.559 8.390 8.440 265,662 +0.05(+0.59%)
Feb 16, 2024 8.290 8.527 8.290 8.390 389,952 +0.13(+1.56%)
Feb 15, 2024 8.151 8.280 8.092 8.261 335,992 -0.02(-0.24%)
Feb 14, 2024 8.131 8.310 8.082 8.280 250,802 +0.41(+5.18%)
Feb 13, 2024 7.952 8.102 7.744 7.873 692,640 -0.71(-8.23%)
Feb 12, 2024 8.271 8.796 8.271 8.579 442,519 +0.33(+3.98%)
Feb 09, 2024 8.161 8.290 8.012 8.251 272,371 +0.12(+1.47%)
Feb 08, 2024 8.111 8.171 8.037 8.131 363,212 +0.01(+0.12%)
Feb 07, 2024 8.111 8.191 8.062 8.121 571,125 +0.39(+5.01%)
Feb 06, 2024 7.744 7.783 7.684 7.734 253,596 +0.06(+0.78%)
Feb 05, 2024 7.704 7.793 7.575 7.674 429,283 -0.22(-2.77%)
Feb 02, 2024 7.903 7.933 7.774 7.893 934,949 +0.49(+6.58%)
Feb 01, 2024 7.227 7.426 7.217 7.406 666,157 +0.60(+8.76%)
Jan 31, 2024 6.899 7.073 6.740 6.809 568,745 -0.18(-2.56%)
Jan 30, 2024 6.929 6.998 6.869 6.988 297,432 -0.08(-1.13%)
Jan 29, 2024 6.998 7.083 6.909 7.068 400,454 +0.24(+3.49%)
Jan 26, 2024 6.819 6.879 6.760 6.829 415,323 +0.20(+3.00%)
Jan 25, 2024 6.700 6.710 6.561 6.630 489,567 -0.09(-1.33%)
Jan 24, 2024 6.809 6.889 6.710 6.720 586,951 +0.07(+1.05%)
Jan 23, 2024 6.620 6.650 6.521 6.650 394,770 +0.13(+1.98%)
Jan 22, 2024 6.501 6.556 6.456 6.521 686,295 -0.24(-3.53%)
Jan 19, 2024 6.640 6.779 6.541 6.760 646,896 +0.22(+3.34%)
Jan 18, 2024 6.392 6.541 6.361 6.541 1,021,541 +0.35(+5.62%)
Jan 17, 2024 6.203 6.203 6.054 6.193 1,160,730 -0.53(-7.84%)
Jan 16, 2024 6.849 6.899 6.680 6.720 1,215,762 -0.86(-11.40%)
Jan 12, 2024 7.694 7.754 7.530 7.585 337,901 -0.08(-1.04%)
Jan 11, 2024 7.694 7.764 7.411 7.664 597,559 +0.02(+0.26%)
Jan 10, 2024 7.605 7.694 7.515 7.644 457,284 -0.13(-1.66%)
Jan 09, 2024 7.893 7.923 7.704 7.774 590,057 -0.57(-6.79%)
Jan 08, 2024 8.042 8.350 8.012 8.340 340,079 +0.13(+1.57%)
Jan 05, 2024 8.171 8.464 8.131 8.211 708,782 +0.05(+0.61%)
Jan 04, 2024 8.141 8.290 8.111 8.161 499,039 -0.26(-3.07%)
Jan 03, 2024 8.330 8.529 8.290 8.420 607,014 -0.57(-6.31%)
Jan 02, 2024 9.036 9.135 8.907 8.986 729,256 -0.34(-3.62%)
Dec 29, 2023 9.284 9.483 9.265 9.324 253,872 -0.21(-2.19%)
Dec 28, 2023 9.533 9.672 9.513 9.533 448,475 +0.48(+5.27%)
Dec 27, 2023 9.036 9.125 8.986 9.056 352,472 +0.24(+2.71%)
Dec 26, 2023 8.797 8.887 8.703 8.817 339,607 +0.08(+0.91%)
Dec 22, 2023 8.748 8.797 8.628 8.738 350,692 -0.05(-0.57%)
Dec 21, 2023 8.718 8.797 8.579 8.787 443,346 +0.38(+4.50%)
Dec 20, 2023 8.692 8.761 8.360 8.409 650,353 -0.04(-0.46%)
Dec 19, 2023 8.263 8.458 8.263 8.448 332,085 +0.26(+3.22%)
Dec 18, 2023 8.214 8.243 8.106 8.185 223,799 +0.13(+1.58%)
Dec 15, 2023 8.175 8.282 8.048 8.058 445,446 -0.31(-3.73%)
Dec 14, 2023 8.185 8.448 8.165 8.370 701,371 +0.32(+4.00%)
Dec 13, 2023 7.393 8.136 7.315 8.048 635,569 +0.26(+3.39%)
Dec 12, 2023 7.638 7.784 7.530 7.784 341,526 +0.12(+1.53%)
Dec 11, 2023 7.452 7.679 7.452 7.667 342,324 +0.21(+2.75%)
Dec 08, 2023 7.423 7.587 7.310 7.462 457,209 +0.11(+1.46%)
Dec 07, 2023 7.218 7.364 7.149 7.354 364,217 +0.22(+3.15%)
Dec 06, 2023 7.335 7.335 7.110 7.130 397,661 -0.13(-1.75%)
Dec 05, 2023 7.179 7.296 7.105 7.257 950,469 -0.20(-2.62%)
Dec 04, 2023 7.550 7.638 7.364 7.452 664,345 -0.48(-6.03%)
Dec 01, 2023 7.530 7.940 7.472 7.931 677,375 +0.11(+1.37%)
Nov 30, 2023 7.901 7.940 7.726 7.823 822,800 -0.14(-1.72%)
Nov 29, 2023 8.077 8.121 7.901 7.960 639,153 -0.05(-0.61%)
Nov 28, 2023 7.882 8.075 7.862 8.009 766,230 +0.34(+4.46%)
Nov 27, 2023 7.520 7.682 7.511 7.667 578,637 +0.09(+1.16%)
Nov 24, 2023 7.501 7.608 7.481 7.579 266,518 -0.23(-3.00%)
Nov 22, 2023 7.823 7.901 7.706 7.813 457,534 +0.00(+0.00%)
Nov 21, 2023 7.950 8.009 7.755 7.813 679,605 -0.22(-2.79%)
Nov 20, 2023 7.823 8.092 7.823 8.038 525,479 +0.45(+5.92%)
Nov 17, 2023 7.608 7.647 7.530 7.589 499,373 -0.20(-2.51%)
Nov 16, 2023 7.774 7.882 7.686 7.784 776,233 +0.15(+1.92%)
Nov 15, 2023 7.638 7.774 7.559 7.638 716,851 +0.17(+2.22%)
Nov 14, 2023 7.218 7.511 7.218 7.472 1,049,758 +0.74(+11.03%)
Nov 13, 2023 6.661 6.788 6.573 6.729 742,908 -0.21(-3.09%)
Nov 10, 2023 6.710 6.964 6.641 6.944 847,926 +0.14(+2.01%)
Nov 09, 2023 7.042 7.120 6.749 6.807 642,894 -0.21(-3.06%)
Nov 08, 2023 7.022 7.091 6.856 7.022 810,115 -0.45(-6.01%)
Nov 07, 2023 7.276 7.525 7.149 7.472 632,918 -0.38(-4.85%)
Nov 06, 2023 8.009 8.067 7.765 7.852 1,235,704 +1.05(+15.35%)
Nov 03, 2023 6.739 6.876 6.700 6.807 788,620 +0.51(+8.06%)
Nov 02, 2023 6.202 6.300 6.134 6.300 458,017 +0.56(+9.69%)
Nov 01, 2023 5.469 5.753 5.440 5.743 422,723 +0.38(+7.10%)
Oct 31, 2023 5.362 5.381 5.255 5.362 397,985 -0.30(-5.34%)
Oct 30, 2023 5.626 5.684 5.523 5.665 493,894 +0.37(+7.01%)
Oct 27, 2023 5.460 5.469 5.245 5.294 315,951 -0.15(-2.69%)
Oct 26, 2023 5.499 5.548 5.352 5.440 936,439 -0.40(-6.86%)
Oct 25, 2023 6.007 6.029 5.791 5.841 478,006 -0.47(-7.43%)
Oct 24, 2023 6.290 6.339 6.217 6.309 206,151 +0.22(+3.69%)
Oct 23, 2023 5.958 6.192 5.841 6.085 377,351 +0.07(+1.14%)
Oct 20, 2023 6.104 6.173 5.997 6.016 286,829 -0.26(-4.20%)
Oct 19, 2023 6.387 6.495 6.241 6.280 354,389 -0.28(-4.32%)
Oct 18, 2023 6.739 6.759 6.514 6.563 265,774 -0.18(-2.61%)
Oct 17, 2023 6.641 6.837 6.612 6.739 213,741 +0.00(+0.00%)
Oct 16, 2023 6.641 6.768 6.583 6.739 240,166 +0.09(+1.32%)
Oct 13, 2023 6.749 6.788 6.593 6.651 229,129 -0.11(-1.59%)
Oct 12, 2023 7.022 7.032 6.680 6.759 465,829 -0.18(-2.54%)
Oct 11, 2023 6.954 6.954 6.798 6.934 406,623 +0.33(+5.03%)
Oct 10, 2023 6.417 6.671 6.417 6.602 411,871 +0.02(+0.30%)
Oct 09, 2023 6.387 6.583 6.231 6.583 203,930 -0.05(-0.74%)
Oct 06, 2023 6.319 6.685 6.241 6.632 315,115 +0.21(+3.35%)
Oct 05, 2023 6.280 6.446 6.192 6.417 288,529 +0.07(+1.08%)
Oct 04, 2023 6.387 6.407 6.239 6.348 444,228 -0.05(-0.76%)
Oct 03, 2023 6.427 6.534 6.329 6.397 438,612 -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.