New Zealand markets open in 9 hours 40 minutes

Direxion Daily Healthcare Bull 3X Shares (CURE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.56+0.65 (+0.61%)
At close: 03:59PM EDT
106.56 0.00 (0.00%)
Pre-market: 07:54AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024104.50109.08104.08106.56106.5620,100
30 Apr 2024107.77107.85105.82105.91105.9121,100
29 Apr 2024105.83107.00105.00106.25106.2523,400
26 Apr 2024104.39105.86103.74105.27105.2720,800
25 Apr 2024106.75107.63103.70105.32105.3228,200
24 Apr 2024108.71108.71106.00107.63107.6330,000
23 Apr 2024106.57108.76106.00108.13108.1323,000
22 Apr 2024103.80106.81103.26104.43104.4342,900
19 Apr 2024102.78104.00102.20103.33103.3354,800
18 Apr 2024102.00103.93101.75102.21102.2138,400
17 Apr 2024104.61104.61101.87102.60102.6025,200
16 Apr 2024105.01105.01102.76102.91102.9129,300
15 Apr 2024106.05107.12102.40102.88102.8836,700
12 Apr 2024106.64106.64102.48103.39103.3935,900
11 Apr 2024110.93110.93107.50107.98107.9820,700
10 Apr 2024110.46110.76108.97109.96109.9620,300
09 Apr 2024113.35113.98111.76113.98113.9812,400
08 Apr 2024113.53113.53112.37112.71112.7115,900
05 Apr 2024110.64114.75110.19113.94113.9429,000
04 Apr 2024118.26118.26110.70111.14111.1437,700
03 Apr 2024116.60118.44115.46116.10116.1027,700
02 Apr 2024117.55117.57114.64116.39116.3953,500
01 Apr 2024125.67125.67120.86122.25122.2527,200
28 Mar 2024126.00126.65125.30125.45125.4541,300
27 Mar 2024122.59125.36122.59125.36125.3665,500
26 Mar 2024120.07121.15119.65120.76120.7615,900
25 Mar 2024120.02121.00119.06119.58119.5816,000
22 Mar 2024120.90121.82119.75120.12120.1214,000
21 Mar 2024120.90121.89120.15120.60120.6016,400
20 Mar 2024120.09120.20118.25120.18120.1825,000
19 Mar 2024119.05121.12118.70121.12121.1212,500
19 Mar 20240.355 Dividend
18 Mar 2024120.76120.76119.07119.24118.8816,300
15 Mar 2024118.62119.90117.65119.39119.0325,400
14 Mar 2024122.28122.28118.70120.47120.1128,300
13 Mar 2024124.74125.23121.20122.02121.6622,200
12 Mar 2024122.11124.25121.20123.68123.3123,100
11 Mar 2024121.20122.53119.50121.93121.5720,900
08 Mar 2024122.50124.19122.08122.09121.7323,800
07 Mar 2024122.15123.87122.12122.85122.4851,200
06 Mar 2024119.84122.69119.84121.45121.0938,000
05 Mar 2024121.44122.37117.74118.89118.5471,000
04 Mar 2024122.44123.29120.90121.70121.3481,300
01 Mar 2024119.48122.55117.77122.37122.01122,600
29 Feb 2024121.69122.19118.34118.34117.9949,700
28 Feb 2024122.31122.31120.00121.80121.4457,500
27 Feb 2024123.15124.50122.07123.62123.2528,300
26 Feb 2024126.17127.16124.38124.52124.1523,100
23 Feb 2024126.14127.50125.33126.40126.0243,300
22 Feb 2024121.49125.59120.31124.95124.5859,800
21 Feb 2024118.81120.62117.63120.62120.2669,200
20 Feb 2024122.00122.52119.06120.00119.6473,200
16 Feb 2024120.72123.50119.16121.21120.85127,700
15 Feb 2024118.23120.94118.23120.32119.96125,600
14 Feb 2024116.07117.49115.50117.49117.1425,200
13 Feb 2024115.94118.38113.00114.95114.6137,300
12 Feb 2024117.24118.11115.54118.11117.7626,900
09 Feb 2024117.73118.02116.50117.64117.2925,300
08 Feb 2024118.54118.54116.30118.02117.6746,900
07 Feb 2024118.89120.15118.35118.80118.4537,500
06 Feb 2024116.86118.00115.00117.72117.3746,200
05 Feb 2024114.16116.06113.11114.06113.7233,200
02 Feb 2024113.67114.55111.50113.14112.8042,400
01 Feb 2024109.37113.67108.07113.67113.3358,900
31 Jan 2024112.33112.59109.56109.56109.2346,900
30 Jan 2024109.21110.50108.50109.95109.6223,400
29 Jan 2024107.35109.15107.05109.14108.8226,100
26 Jan 2024107.26107.59106.36106.89106.5722,100
25 Jan 2024104.68105.20102.41105.20104.8962,100
24 Jan 2024109.57110.33105.79105.97105.6547,500
23 Jan 2024108.98108.98106.60108.86108.5451,200
22 Jan 2024108.16109.99107.38109.05108.7338,000
19 Jan 2024107.78108.49105.88107.71107.3959,600
18 Jan 2024105.42107.79103.26107.61107.2977,100
17 Jan 2024107.69109.41106.90107.74107.4233,500
16 Jan 2024109.58109.74107.95108.47108.1545,800
12 Jan 2024110.12111.81109.40110.38110.0534,400
11 Jan 2024111.68111.68109.42111.21110.8852,300
10 Jan 2024110.82112.10109.07111.60111.2729,600
09 Jan 2024109.99112.89109.44110.28109.9562,500
08 Jan 2024108.00110.39106.33110.30109.9765,800
05 Jan 2024107.31108.80106.20107.62107.3066,700
04 Jan 2024107.20109.52106.84107.96107.6484,300
03 Jan 2024107.75108.31106.10106.48106.1649,700
02 Jan 2024100.62107.37100.62106.91106.59115,200
29 Dec 2023101.69102.07100.62101.74101.4427,400
28 Dec 2023101.00102.40101.00101.44101.1469,600
27 Dec 202399.47100.8899.43100.87100.5727,100
26 Dec 202398.98100.0098.4099.4799.1727,600
22 Dec 202398.0099.6597.7098.8098.5139,700
21 Dec 202395.3297.6095.3297.3897.0951,300
21 Dec 20230.573 Dividend
20 Dec 202398.4698.8694.7594.8493.9931,400
19 Dec 202397.7998.9897.0398.9698.0728,800
18 Dec 202397.6297.9896.5697.1096.2323,600
15 Dec 202398.8198.8195.5096.4395.5666,900
14 Dec 2023102.00102.0097.9899.0898.1990,200
13 Dec 202394.61100.7293.98100.7199.8049,300
12 Dec 202394.8195.8593.2595.4494.5833,000
11 Dec 202393.9494.7292.6594.2693.4121,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...