Direxion Daily Healthcare Bull 3x Shares (CURE)
NYSEARCA: CURE · Real-Time Price · USD
76.56
-2.69 (-3.39%)
At close: May 9, 2025, 4:00 PM
74.06
-2.50 (-3.27%)
Pre-market: May 12, 2025, 7:18 AM EDT
CURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 79.24 | 80.06 | 76.47 | 76.56 | 76.56 | -3.39% | 50,456 |
| May 8, 2025 | 80.00 | 81.33 | 78.44 | 79.25 | 79.25 | -2.56% | 76,754 |
| May 7, 2025 | 80.76 | 82.02 | 79.83 | 81.33 | 81.33 | 2.22% | 62,178 |
| May 6, 2025 | 84.77 | 84.77 | 79.18 | 79.56 | 79.56 | -8.21% | 134,627 |
| May 5, 2025 | 87.34 | 87.93 | 86.16 | 86.68 | 86.68 | -1.02% | 25,315 |
| May 2, 2025 | 87.94 | 88.49 | 85.84 | 87.57 | 87.57 | 4.29% | 40,525 |
| May 1, 2025 | 89.14 | 89.14 | 83.97 | 83.97 | 83.97 | -8.52% | 52,005 |
| Apr 30, 2025 | 90.39 | 92.25 | 87.63 | 91.79 | 91.79 | 2.63% | 55,484 |
| Apr 29, 2025 | 87.54 | 90.73 | 86.85 | 89.44 | 89.44 | 1.37% | 40,403 |
| Apr 28, 2025 | 87.84 | 89.00 | 86.06 | 88.23 | 88.23 | 1.16% | 41,695 |
| Apr 25, 2025 | 86.59 | 87.38 | 83.24 | 87.22 | 87.22 | 1.23% | 75,414 |
| Apr 24, 2025 | 83.69 | 86.31 | 82.50 | 86.16 | 86.16 | 3.79% | 30,978 |
| Apr 23, 2025 | 84.42 | 86.11 | 82.19 | 83.01 | 83.01 | 1.52% | 62,354 |
| Apr 22, 2025 | 79.29 | 81.97 | 78.98 | 81.77 | 81.77 | 5.48% | 35,066 |
| Apr 21, 2025 | 81.97 | 82.86 | 75.85 | 77.52 | 77.52 | -6.54% | 67,758 |
| Apr 17, 2025 | 82.59 | 84.51 | 82.40 | 82.94 | 82.94 | -2.01% | 25,727 |
| Apr 16, 2025 | 87.70 | 88.98 | 83.40 | 84.64 | 84.64 | -2.81% | 28,881 |
| Apr 15, 2025 | 89.81 | 89.81 | 86.64 | 87.09 | 87.09 | -1.88% | 24,684 |
| Apr 14, 2025 | 88.56 | 89.47 | 86.51 | 88.76 | 88.76 | 3.55% | 24,245 |
| Apr 11, 2025 | 82.84 | 87.01 | 80.25 | 85.72 | 85.72 | 4.04% | 37,239 |
| Apr 10, 2025 | 88.07 | 88.07 | 75.98 | 82.39 | 82.39 | -8.52% | 41,436 |
| Apr 9, 2025 | 74.30 | 90.19 | 73.52 | 90.06 | 90.06 | 13.17% | 124,770 |
| Apr 8, 2025 | 90.64 | 90.76 | 76.59 | 79.58 | 79.58 | -3.09% | 68,101 |
| Apr 7, 2025 | 77.63 | 87.44 | 74.00 | 82.12 | 82.12 | -2.17% | 111,070 |
| Apr 4, 2025 | 96.79 | 96.79 | 83.60 | 83.94 | 83.94 | -16.42% | 127,012 |
| Apr 3, 2025 | 101.35 | 104.17 | 100.20 | 100.43 | 100.43 | -2.19% | 27,657 |
| Apr 2, 2025 | 99.89 | 102.95 | 98.50 | 102.68 | 102.68 | 1.88% | 54,411 |
| Apr 1, 2025 | 105.44 | 105.44 | 99.91 | 100.79 | 100.79 | -5.46% | 51,027 |
| Mar 31, 2025 | 102.10 | 107.63 | 101.25 | 106.61 | 106.61 | 3.16% | 27,676 |
| Mar 28, 2025 | 104.08 | 104.87 | 103.34 | 103.34 | 103.34 | -1.19% | 27,185 |
| Mar 27, 2025 | 103.90 | 105.30 | 103.73 | 104.58 | 104.58 | 0.67% | 11,252 |
| Mar 26, 2025 | 105.31 | 106.80 | 103.50 | 103.88 | 103.88 | -1.28% | 31,537 |
| Mar 25, 2025 | 110.75 | 110.75 | 103.50 | 105.23 | 105.23 | -3.89% | 28,851 |
| Mar 24, 2025 | 108.63 | 110.30 | 107.92 | 109.49 | 109.13 | 2.19% | 31,865 |
| Mar 21, 2025 | 107.59 | 107.87 | 105.86 | 107.14 | 106.79 | -1.21% | 30,433 |
| Mar 20, 2025 | 108.28 | 109.86 | 107.96 | 108.45 | 108.10 | 0.23% | 34,606 |
| Mar 19, 2025 | 108.75 | 108.83 | 106.06 | 108.20 | 107.85 | -0.01% | 16,857 |
| Mar 18, 2025 | 108.27 | 108.56 | 106.66 | 108.21 | 107.86 | 0.20% | 24,963 |
| Mar 17, 2025 | 103.42 | 108.75 | 103.42 | 107.99 | 107.64 | 3.53% | 47,688 |
| Mar 14, 2025 | 101.57 | 104.44 | 101.00 | 104.31 | 103.97 | 2.39% | 21,502 |
| Mar 13, 2025 | 103.86 | 104.30 | 101.74 | 101.88 | 101.55 | -1.57% | 33,493 |
| Mar 12, 2025 | 105.73 | 105.82 | 102.53 | 103.51 | 103.17 | -3.05% | 81,635 |
| Mar 11, 2025 | 110.46 | 111.00 | 105.14 | 106.77 | 106.42 | -3.49% | 55,734 |
| Mar 10, 2025 | 111.42 | 115.56 | 109.66 | 110.63 | 110.27 | -3.09% | 43,251 |
| Mar 7, 2025 | 113.07 | 116.54 | 112.52 | 114.16 | 113.79 | -0.06% | 45,933 |
| Mar 6, 2025 | 113.62 | 114.51 | 111.44 | 114.23 | 113.86 | -0.81% | 38,567 |
| Mar 5, 2025 | 110.29 | 115.77 | 110.01 | 115.16 | 114.78 | 2.90% | 50,714 |
| Mar 4, 2025 | 115.51 | 116.06 | 111.42 | 111.91 | 111.54 | -2.90% | 59,093 |
| Mar 3, 2025 | 114.30 | 116.88 | 113.85 | 115.25 | 114.87 | 1.26% | 86,557 |
| Feb 28, 2025 | 110.49 | 114.16 | 108.43 | 113.82 | 113.45 | 3.46% | 41,375 |