Canada markets open in 6 hours 2 minutes

Direxion Daily Healthcare Bull 3X Shares (CURE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
105.91-0.34 (-0.32%)
At close: 03:59PM EDT
105.50 -0.41 (-0.39%)
After hours: 06:23PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024107.77107.85105.82105.91105.9121,100
Apr 29, 2024105.83107.00105.00106.25106.2523,400
Apr 26, 2024104.39105.86103.74105.27105.2720,800
Apr 25, 2024106.75107.63103.70105.32105.3228,200
Apr 24, 2024108.71108.71106.00107.63107.6330,000
Apr 23, 2024106.57108.76106.00108.13108.1323,000
Apr 22, 2024103.80106.81103.26104.43104.4342,900
Apr 19, 2024102.78104.00102.20103.33103.3354,800
Apr 18, 2024102.00103.93101.75102.21102.2138,400
Apr 17, 2024104.61104.61101.87102.60102.6025,200
Apr 16, 2024105.01105.01102.76102.91102.9129,300
Apr 15, 2024106.05107.12102.40102.88102.8836,700
Apr 12, 2024106.64106.64102.48103.39103.3935,900
Apr 11, 2024110.93110.93107.50107.98107.9820,700
Apr 10, 2024110.46110.76108.97109.96109.9620,300
Apr 09, 2024113.35113.98111.76113.98113.9812,400
Apr 08, 2024113.53113.53112.37112.71112.7115,900
Apr 05, 2024110.64114.75110.19113.94113.9429,000
Apr 04, 2024118.26118.26110.70111.14111.1437,700
Apr 03, 2024116.60118.44115.46116.10116.1027,700
Apr 02, 2024117.55117.57114.64116.39116.3953,500
Apr 01, 2024125.67125.67120.86122.25122.2527,200
Mar 28, 2024126.00126.65125.30125.45125.4541,300
Mar 27, 2024122.59125.36122.59125.36125.3665,500
Mar 26, 2024120.07121.15119.65120.76120.7615,900
Mar 25, 2024120.02121.00119.06119.58119.5816,000
Mar 22, 2024120.90121.82119.75120.12120.1214,000
Mar 21, 2024120.90121.89120.15120.60120.6016,400
Mar 20, 2024120.09120.20118.25120.18120.1825,000
Mar 19, 2024119.05121.12118.70121.12121.1212,500
Mar 19, 20240.355 Dividend
Mar 18, 2024120.76120.76119.07119.24118.8816,300
Mar 15, 2024118.62119.90117.65119.39119.0325,400
Mar 14, 2024122.28122.28118.70120.47120.1128,300
Mar 13, 2024124.74125.23121.20122.02121.6622,200
Mar 12, 2024122.11124.25121.20123.68123.3123,100
Mar 11, 2024121.20122.53119.50121.93121.5720,900
Mar 08, 2024122.50124.19122.08122.09121.7323,800
Mar 07, 2024122.15123.87122.12122.85122.4851,200
Mar 06, 2024119.84122.69119.84121.45121.0938,000
Mar 05, 2024121.44122.37117.74118.89118.5471,000
Mar 04, 2024122.44123.29120.90121.70121.3481,300
Mar 01, 2024119.48122.55117.77122.37122.01122,600
Feb 29, 2024121.69122.19118.34118.34117.9949,700
Feb 28, 2024122.31122.31120.00121.80121.4457,500
Feb 27, 2024123.15124.50122.07123.62123.2528,300
Feb 26, 2024126.17127.16124.38124.52124.1523,100
Feb 23, 2024126.14127.50125.33126.40126.0243,300
Feb 22, 2024121.49125.59120.31124.95124.5859,800
Feb 21, 2024118.81120.62117.63120.62120.2669,200
Feb 20, 2024122.00122.52119.06120.00119.6473,200
Feb 16, 2024120.72123.50119.16121.21120.85127,700
Feb 15, 2024118.23120.94118.23120.32119.96125,600
Feb 14, 2024116.07117.49115.50117.49117.1425,200
Feb 13, 2024115.94118.38113.00114.95114.6137,300
Feb 12, 2024117.24118.11115.54118.11117.7626,900
Feb 09, 2024117.73118.02116.50117.64117.2925,300
Feb 08, 2024118.54118.54116.30118.02117.6746,900
Feb 07, 2024118.89120.15118.35118.80118.4537,500
Feb 06, 2024116.86118.00115.00117.72117.3746,200
Feb 05, 2024114.16116.06113.11114.06113.7233,200
Feb 02, 2024113.67114.55111.50113.14112.8042,400
Feb 01, 2024109.37113.67108.07113.67113.3358,900
Jan 31, 2024112.33112.59109.56109.56109.2346,900
Jan 30, 2024109.21110.50108.50109.95109.6223,400
Jan 29, 2024107.35109.15107.05109.14108.8226,100
Jan 26, 2024107.26107.59106.36106.89106.5722,100
Jan 25, 2024104.68105.20102.41105.20104.8962,100
Jan 24, 2024109.57110.33105.79105.97105.6547,500
Jan 23, 2024108.98108.98106.60108.86108.5451,200
Jan 22, 2024108.16109.99107.38109.05108.7338,000
Jan 19, 2024107.78108.49105.88107.71107.3959,600
Jan 18, 2024105.42107.79103.26107.61107.2977,100
Jan 17, 2024107.69109.41106.90107.74107.4233,500
Jan 16, 2024109.58109.74107.95108.47108.1545,800
Jan 12, 2024110.12111.81109.40110.38110.0534,400
Jan 11, 2024111.68111.68109.42111.21110.8852,300
Jan 10, 2024110.82112.10109.07111.60111.2729,600
Jan 09, 2024109.99112.89109.44110.28109.9562,500
Jan 08, 2024108.00110.39106.33110.30109.9765,800
Jan 05, 2024107.31108.80106.20107.62107.3066,700
Jan 04, 2024107.20109.52106.84107.96107.6484,300
Jan 03, 2024107.75108.31106.10106.48106.1649,700
Jan 02, 2024100.62107.37100.62106.91106.59115,200
Dec 29, 2023101.69102.07100.62101.74101.4427,400
Dec 28, 2023101.00102.40101.00101.44101.1469,600
Dec 27, 202399.47100.8899.43100.87100.5727,100
Dec 26, 202398.98100.0098.4099.4799.1727,600
Dec 22, 202398.0099.6597.7098.8098.5139,700
Dec 21, 202395.3297.6095.3297.3897.0951,300
Dec 21, 20230.573 Dividend
Dec 20, 202398.4698.8694.7594.8493.9931,400
Dec 19, 202397.7998.9897.0398.9698.0728,800
Dec 18, 202397.6297.9896.5697.1096.2323,600
Dec 15, 202398.8198.8195.5096.4395.5666,900
Dec 14, 2023102.00102.0097.9899.0898.1990,200
Dec 13, 202394.61100.7293.98100.7199.8049,300
Dec 12, 202394.8195.8593.2595.4494.5833,000
Dec 11, 202393.9494.7292.6594.2693.4121,400
Dec 08, 202392.0892.9790.8592.4491.6114,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...