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

106.67 +3.61 (+3.50%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 102.96 107.16 99.94 106.67 89,401 +3.61(+3.50%)
Jun 30, 2022 102.16 105.01 100.22 103.06 110,378 -1.08(-1.04%)
Jun 29, 2022 101.84 105.44 101.47 104.14 72,004 +2.67(+2.63%)
Jun 28, 2022 108.34 109.20 100.85 101.47 75,358 -5.51(-5.15%)
Jun 27, 2022 105.76 108.37 104.99 106.98 71,553 +1.11(+1.05%)
Jun 24, 2022 103.06 105.89 101.01 105.87 102,547 +4.96(+4.92%)
Jun 23, 2022 96.00 101.07 96.00 100.91 116,633 +6.22(+6.57%)
Jun 22, 2022 89.10 97.58 88.22 94.69 86,787 +3.95(+4.35%)
Jun 21, 2022 87.49 92.03 86.71 90.74 74,422 +6.59(+7.83%)
Jun 17, 2022 84.22 87.96 83.93 84.15 103,962 +0.01(+0.01%)
Jun 16, 2022 83.66 84.44 81.60 84.14 80,513 -3.98(-4.52%)
Jun 15, 2022 87.12 90.84 84.43 88.12 103,457 +2.67(+3.12%)
Jun 14, 2022 88.30 88.30 83.67 85.45 84,518 -2.76(-3.13%)
Jun 13, 2022 92.03 92.81 87.00 88.21 122,405 -9.11(-9.36%)
Jun 10, 2022 98.14 99.70 95.83 97.32 81,316 -4.60(-4.51%)
Jun 09, 2022 108.02 109.20 101.85 101.92 35,516 -7.34(-6.72%)
Jun 08, 2022 111.01 112.17 108.57 109.26 35,598 -2.58(-2.31%)
Jun 07, 2022 107.02 112.14 106.82 111.84 48,035 +4.14(+3.84%)
Jun 06, 2022 110.00 110.61 107.01 107.70 34,274 -0.13(-0.12%)
Jun 03, 2022 109.92 110.73 107.47 107.83 47,952 -3.81(-3.41%)
Jun 02, 2022 109.64 111.73 103.77 111.64 107,990 +2.37(+2.17%)
Jun 01, 2022 115.29 115.29 106.57 109.27 89,308 -4.75(-4.17%)
May 31, 2022 116.84 116.84 111.39 114.02 109,445 -4.81(-4.05%)
May 27, 2022 113.77 118.92 112.56 118.83 76,999 +5.69(+5.03%)
May 26, 2022 112.56 114.50 111.75 113.14 61,972 +1.39(+1.24%)
May 25, 2022 111.89 113.89 108.80 111.75 86,057 -0.22(-0.20%)
May 24, 2022 109.45 112.40 108.00 111.97 83,849 +0.98(+0.88%)
May 23, 2022 110.92 112.16 109.68 110.99 102,419 +2.80(+2.59%)
May 20, 2022 106.36 108.67 102.27 108.19 77,306 +3.75(+3.59%)
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%)
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.