Canada markets closed

Direxion Daily South Korea Bull 3X Shares (KORU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.35+0.25 (+3.09%)
At close: 04:00PM EDT
8.36 +0.01 (+0.12%)
After hours: 07:41PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.278.378.188.358.35337,693
May 02, 20247.818.167.718.108.10370,100
May 01, 20247.587.977.517.607.60375,500
Apr 30, 20247.757.847.587.597.59291,700
Apr 29, 20247.857.997.827.967.96253,500
Apr 26, 20247.667.757.647.727.72269,700
Apr 25, 20247.257.637.257.577.57361,000
Apr 24, 20247.817.847.597.687.68431,200
Apr 23, 20247.467.637.407.627.62398,400
Apr 22, 20247.377.577.307.517.51437,800
Apr 19, 20247.157.206.987.057.05535,800
Apr 18, 20247.357.417.157.217.21479,900
Apr 17, 20247.057.056.806.906.90717,100
Apr 16, 20247.097.156.947.077.07873,500
Apr 15, 20247.757.757.357.417.41514,400
Apr 12, 20247.747.777.427.547.541,287,300
Apr 11, 20248.438.518.258.448.44554,600
Apr 10, 20248.098.107.607.877.871,430,600
Apr 09, 20248.818.908.628.868.86614,700
Apr 08, 20248.939.108.939.029.02261,200
Apr 05, 20248.939.068.768.978.97722,200
Apr 04, 20249.459.578.979.009.00736,400
Apr 03, 20248.869.208.829.169.16508,500
Apr 02, 20249.209.269.149.229.22404,000
Apr 01, 20249.389.549.109.239.23288,000
Mar 28, 20249.459.489.389.429.42125,800
Mar 27, 20249.539.539.399.539.53179,600
Mar 26, 20249.779.779.559.569.56210,100
Mar 25, 20249.439.659.439.649.64238,700
Mar 22, 20249.439.509.379.439.43385,700
Mar 21, 20249.879.909.619.679.67736,000
Mar 20, 20248.979.358.909.349.34424,900
Mar 19, 20248.548.768.508.718.71369,400
Mar 19, 20240.026 Dividend
Mar 18, 20249.089.118.948.968.93403,700
Mar 15, 20249.029.028.848.918.88441,100
Mar 14, 20249.729.759.419.539.50413,000
Mar 13, 20249.529.579.459.549.51236,800
Mar 12, 20249.439.609.329.599.56292,500
Mar 11, 20249.149.239.099.189.15217,700
Mar 08, 20249.399.509.169.189.15606,800
Mar 07, 20248.789.058.789.028.99354,100
Mar 06, 20248.638.828.628.768.73259,600
Mar 05, 20248.688.698.358.468.44434,100
Mar 04, 20248.959.028.918.988.95300,100
Mar 01, 20248.488.788.408.748.71361,100
Feb 29, 20248.598.598.318.388.36332,800
Feb 28, 20248.418.508.388.418.39262,600
Feb 27, 20248.268.288.188.228.20250,700
Feb 26, 20248.468.528.408.448.42249,400
Feb 23, 20248.738.868.688.818.78237,800
Feb 22, 20248.738.848.698.828.79329,900
Feb 21, 20248.468.518.358.498.47198,800
Feb 20, 20248.548.618.448.498.47264,100
Feb 16, 20248.348.588.348.448.42387,200
Feb 15, 20248.208.338.148.318.29334,700
Feb 14, 20248.188.368.138.338.31250,700
Feb 13, 20248.008.157.797.927.90688,900
Feb 12, 20248.328.858.328.638.60441,300
Feb 09, 20248.218.348.068.308.28270,800
Feb 08, 20248.168.228.098.188.16361,100
Feb 07, 20248.168.248.118.178.15569,200
Feb 06, 20247.797.837.737.787.76281,700
Feb 05, 20247.757.847.627.727.70427,000
Feb 02, 20247.957.987.827.947.92928,600
Feb 01, 20247.277.477.267.457.43665,000
Jan 31, 20246.947.126.786.856.83567,900
Jan 30, 20246.977.046.917.037.01298,800
Jan 29, 20247.047.136.957.117.09411,100
Jan 26, 20246.866.926.806.876.85412,800
Jan 25, 20246.746.756.606.676.65487,100
Jan 24, 20246.856.936.756.766.74585,200
Jan 23, 20246.666.696.566.696.67398,700
Jan 22, 20246.546.606.506.566.54682,200
Jan 19, 20246.686.826.586.806.78642,400
Jan 18, 20246.436.586.406.586.561,023,700
Jan 17, 20246.246.246.096.236.211,155,200
Jan 16, 20246.896.946.726.766.741,224,600
Jan 12, 20247.747.807.587.637.61335,300
Jan 11, 20247.747.817.467.717.69594,000
Jan 10, 20247.657.747.567.697.67454,600
Jan 09, 20247.947.977.757.827.80587,000
Jan 08, 20248.098.408.068.398.37357,700
Jan 05, 20248.228.528.188.268.24704,600
Jan 04, 20248.198.348.168.218.19496,000
Jan 03, 20248.388.588.348.478.45604,500
Jan 02, 20249.099.198.969.049.01730,600
Dec 29, 20239.349.549.329.389.35252,300
Dec 28, 20239.599.739.579.599.56446,300
Dec 27, 20239.099.189.049.119.08350,600
Dec 26, 20238.858.948.768.878.84338,000
Dec 22, 20238.808.858.688.798.76348,600
Dec 21, 20238.778.858.638.848.81441,400
Dec 21, 20230.151 Dividend
Dec 20, 20238.908.978.568.618.43636,600
Dec 19, 20238.468.668.468.658.47332,900
Dec 18, 20238.418.448.308.388.21218,600
Dec 15, 20238.378.488.248.258.08435,100
Dec 14, 20238.388.658.368.578.40689,000
Dec 13, 20237.578.337.498.248.07622,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...