Healthcare Bull 3X Direxion ETF Direxion (NY: CURE )

104.44 +0.73 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 101.49 106.27 100.18 104.44 92,116 +0.73(+0.70%)
May 18, 2022 110.34 110.50 102.61 103.71 82,852 -8.57(-7.63%)
May 17, 2022 111.69 112.58 109.00 112.28 89,678 +4.38(+4.06%)
May 16, 2022 105.25 110.14 105.06 107.90 64,595 +2.28(+2.16%)
May 13, 2022 105.89 106.55 103.49 105.62 90,230 +3.19(+3.11%)
May 12, 2022 98.65 102.58 97.84 102.43 160,673 +2.69(+2.70%)
May 11, 2022 100.86 106.75 99.20 99.74 175,652 -1.71(-1.69%)
May 10, 2022 103.44 104.57 98.97 101.45 144,628 +0.87(+0.86%)
May 09, 2022 105.53 105.53 99.26 100.58 199,800 -8.43(-7.73%)
May 06, 2022 107.18 109.79 105.53 109.01 133,645 -1.03(-0.94%)
May 05, 2022 114.93 115.60 106.83 110.04 157,128 -6.83(-5.84%)
May 04, 2022 109.17 117.96 106.61 116.87 163,538 +7.22(+6.58%)
May 03, 2022 109.65 112.69 108.55 109.65 105,127 +1.09(+1.00%)
May 02, 2022 110.35 111.97 103.34 108.56 155,458 -2.03(-1.84%)
Apr 29, 2022 116.67 117.60 110.17 110.59 96,205 -9.13(-7.63%)
Apr 28, 2022 117.94 121.01 114.51 119.72 113,628 +4.62(+4.01%)
Apr 27, 2022 115.96 118.42 113.46 115.10 111,169 -0.52(-0.45%)
Apr 26, 2022 120.53 122.09 115.64 115.62 104,845 -6.75(-5.52%)
Apr 25, 2022 119.01 123.03 115.00 122.37 151,381 +1.91(+1.59%)
Apr 22, 2022 130.98 131.37 119.66 120.46 151,248 -14.34(-10.64%)
Apr 21, 2022 140.53 141.06 133.91 134.80 132,250 -4.58(-3.29%)
Apr 20, 2022 135.32 141.06 134.89 139.38 108,237 +5.35(+3.99%)
Apr 19, 2022 131.25 135.31 131.25 134.03 99,343 +3.71(+2.85%)
Apr 18, 2022 133.87 135.36 128.74 130.32 151,617 -4.56(-3.38%)
Apr 14, 2022 137.43 139.13 134.62 134.88 90,436 -1.90(-1.39%)
Apr 13, 2022 134.69 137.24 132.86 136.78 130,446 +1.91(+1.42%)
Apr 12, 2022 138.76 140.37 133.07 134.87 142,868 -4.01(-2.89%)
Apr 11, 2022 146.65 148.34 138.39 138.88 140,174 -8.64(-5.86%)
Apr 08, 2022 145.24 149.57 144.64 147.52 153,321 +2.41(+1.66%)
Apr 07, 2022 136.33 146.28 135.79 145.11 183,946 +7.48(+5.43%)
Apr 06, 2022 130.16 138.25 130.07 137.63 82,045 +6.40(+4.88%)
Apr 05, 2022 129.78 135.91 129.74 131.23 82,655 +0.62(+0.47%)
Apr 04, 2022 134.14 134.14 129.79 130.61 66,027 -2.97(-2.22%)
Apr 01, 2022 131.66 133.87 129.34 133.58 54,750 +3.11(+2.38%)
Mar 31, 2022 134.67 136.00 130.19 130.47 61,136 -4.27(-3.17%)
Mar 30, 2022 133.80 136.30 132.83 134.74 47,220 +0.94(+0.70%)
Mar 29, 2022 134.00 136.38 131.64 133.80 101,150 +2.31(+1.76%)
Mar 28, 2022 129.43 131.68 128.18 131.49 66,082 +2.78(+2.16%)
Mar 25, 2022 128.15 129.38 126.15 128.71 70,743 +1.92(+1.51%)
Mar 24, 2022 123.62 127.11 123.45 126.79 43,937 +4.12(+3.36%)
Mar 23, 2022 128.23 128.38 122.64 122.67 80,451 -6.85(-5.29%)
Mar 22, 2022 130.20 130.49 128.36 129.52 68,296 -0.13(-0.10%)
Mar 21, 2022 129.42 133.06 127.76 129.65 84,871 +0.03(+0.02%)
Mar 18, 2022 128.00 130.25 126.18 129.62 75,707 +2.25(+1.77%)
Mar 17, 2022 120.98 127.64 119.99 127.37 107,837 +5.81(+4.78%)
Mar 16, 2022 119.41 121.80 116.10 121.56 132,449 +4.18(+3.56%)
Mar 15, 2022 113.71 117.83 113.14 117.38 76,791 +6.51(+5.87%)
Mar 14, 2022 110.87 115.55 110.15 110.87 71,254 +2.04(+1.87%)
Mar 11, 2022 112.33 114.01 108.40 108.83 68,496 -2.48(-2.23%)
Mar 10, 2022 107.63 111.62 107.10 111.31 63,895 +0.14(+0.13%)
Mar 09, 2022 110.60 112.85 108.24 111.17 120,360 +5.94(+5.64%)
Mar 08, 2022 110.62 112.33 105.12 105.23 152,574 -7.35(-6.53%)
Mar 07, 2022 116.50 116.50 110.93 112.58 203,194 -5.89(-4.97%)
Mar 04, 2022 113.11 118.66 112.25 118.47 94,752 +1.93(+1.66%)
Mar 03, 2022 116.53 118.65 113.93 116.54 149,354 +1.70(+1.48%)
Mar 02, 2022 111.49 116.71 111.07 114.84 112,650 +4.73(+4.30%)
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.