Direxion Daily Healthcare Bull 3x Shares (CURE)
NYSEARCA: CURE · Real-Time Price · USD
105.11
-1.99 (-1.86%)
Nov 20, 2025, 4:00 PM EST - Market closed
CURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 107.15 | 109.11 | 104.67 | 105.11 | 105.11 | -1.86% | 54,931 |
| Nov 19, 2025 | 107.34 | 108.32 | 105.67 | 107.10 | 107.10 | -0.55% | 46,101 |
| Nov 18, 2025 | 106.17 | 108.82 | 105.00 | 107.69 | 107.69 | 1.53% | 75,302 |
| Nov 17, 2025 | 105.00 | 109.25 | 105.00 | 106.07 | 106.07 | -0.08% | 90,919 |
| Nov 14, 2025 | 107.32 | 108.55 | 104.91 | 106.15 | 106.15 | -2.00% | 113,929 |
| Nov 13, 2025 | 106.70 | 112.03 | 106.51 | 108.32 | 108.32 | -0.03% | 236,708 |
| Nov 12, 2025 | 104.47 | 109.15 | 104.40 | 108.35 | 108.35 | 4.12% | 186,616 |
| Nov 11, 2025 | 97.74 | 104.24 | 97.74 | 104.06 | 104.06 | 7.00% | 136,972 |
| Nov 10, 2025 | 94.28 | 97.50 | 94.28 | 97.25 | 97.25 | 2.34% | 93,010 |
| Nov 7, 2025 | 94.60 | 95.03 | 92.55 | 95.03 | 95.03 | 0.15% | 73,340 |
| Nov 6, 2025 | 93.48 | 95.06 | 92.65 | 94.89 | 94.89 | 0.58% | 82,069 |
| Nov 5, 2025 | 92.45 | 95.38 | 92.39 | 94.34 | 94.34 | 1.46% | 52,703 |
| Nov 4, 2025 | 90.58 | 93.90 | 90.58 | 92.98 | 92.98 | 1.21% | 96,257 |
| Nov 3, 2025 | 91.24 | 92.34 | 88.99 | 91.87 | 91.87 | 0.05% | 114,175 |
| Oct 31, 2025 | 89.08 | 92.10 | 88.56 | 91.82 | 91.82 | 0.03% | 67,489 |
| Oct 30, 2025 | 91.19 | 93.96 | 90.88 | 91.79 | 91.79 | 0.16% | 72,529 |
| Oct 29, 2025 | 93.58 | 93.98 | 90.44 | 91.64 | 91.64 | -2.67% | 168,474 |
| Oct 28, 2025 | 96.28 | 96.28 | 93.75 | 94.15 | 94.15 | -1.97% | 208,027 |
| Oct 27, 2025 | 95.48 | 96.10 | 93.76 | 96.04 | 96.04 | 0.81% | 56,233 |
| Oct 24, 2025 | 95.62 | 96.72 | 95.19 | 95.27 | 95.27 | -0.17% | 59,360 |
| Oct 23, 2025 | 94.56 | 96.41 | 94.15 | 95.43 | 95.43 | 0.01% | 76,728 |
| Oct 22, 2025 | 95.56 | 96.72 | 94.60 | 95.42 | 95.42 | 2.12% | 121,398 |
| Oct 21, 2025 | 93.55 | 94.62 | 92.23 | 93.44 | 93.44 | 0.43% | 70,448 |
| Oct 20, 2025 | 91.05 | 93.49 | 91.00 | 93.04 | 93.04 | 3.13% | 107,905 |
| Oct 17, 2025 | 87.10 | 90.48 | 86.41 | 90.22 | 90.22 | 1.89% | 112,175 |
| Oct 16, 2025 | 89.64 | 90.97 | 88.00 | 88.55 | 88.55 | -0.47% | 78,179 |
| Oct 15, 2025 | 87.88 | 90.34 | 86.92 | 88.97 | 88.97 | 0.28% | 132,131 |
| Oct 14, 2025 | 87.00 | 89.52 | 86.32 | 88.72 | 88.72 | 0.89% | 147,784 |
| Oct 13, 2025 | 87.70 | 89.76 | 87.20 | 87.94 | 87.94 | -0.28% | 128,515 |
| Oct 10, 2025 | 93.25 | 93.25 | 87.89 | 88.19 | 88.19 | -4.53% | 249,541 |
| Oct 9, 2025 | 93.60 | 94.42 | 91.94 | 92.37 | 92.37 | -0.66% | 89,255 |
| Oct 8, 2025 | 93.76 | 93.78 | 92.21 | 92.98 | 92.98 | 0.63% | 95,447 |
| Oct 7, 2025 | 91.98 | 93.34 | 90.68 | 92.40 | 92.40 | 0.06% | 131,917 |
| Oct 6, 2025 | 93.93 | 94.12 | 92.03 | 92.34 | 92.34 | -1.45% | 162,213 |
| Oct 3, 2025 | 91.34 | 96.23 | 91.19 | 93.70 | 93.70 | 3.33% | 248,309 |
| Oct 2, 2025 | 89.50 | 91.42 | 88.53 | 90.68 | 90.68 | -0.66% | 379,091 |
| Oct 1, 2025 | 84.56 | 91.68 | 84.56 | 91.28 | 91.28 | 9.29% | 470,939 |
| Sep 30, 2025 | 77.72 | 84.03 | 77.57 | 83.52 | 83.52 | 7.31% | 680,324 |
| Sep 29, 2025 | 77.72 | 78.02 | 76.01 | 77.83 | 77.83 | 0.83% | 145,703 |
| Sep 26, 2025 | 76.50 | 77.49 | 75.91 | 77.19 | 77.19 | 2.74% | 125,653 |
| Sep 25, 2025 | 78.43 | 78.56 | 74.34 | 75.13 | 75.13 | -5.04% | 440,079 |
| Sep 24, 2025 | 79.96 | 80.12 | 78.53 | 79.12 | 79.12 | -1.03% | 120,250 |
| Sep 23, 2025 | 78.95 | 80.65 | 78.86 | 79.94 | 79.94 | 0.23% | 102,425 |
| Sep 22, 2025 | 79.35 | 80.81 | 78.50 | 79.76 | 79.45 | 0.04% | 102,113 |
| Sep 19, 2025 | 80.99 | 80.99 | 79.65 | 79.73 | 79.42 | -0.67% | 88,323 |
| Sep 18, 2025 | 80.00 | 81.00 | 79.34 | 80.27 | 79.96 | 0.60% | 83,396 |
| Sep 17, 2025 | 79.79 | 81.65 | 79.24 | 79.79 | 79.48 | 0.54% | 116,741 |
| Sep 16, 2025 | 79.04 | 80.10 | 78.69 | 79.36 | 79.05 | -0.04% | 78,621 |
| Sep 15, 2025 | 81.67 | 82.15 | 78.90 | 79.39 | 79.08 | -2.57% | 262,785 |
| Sep 12, 2025 | 83.90 | 84.57 | 81.48 | 81.48 | 81.16 | -3.36% | 243,097 |