Skip to main content
Direxion Daily Healthcare Bull 3x Shares (CURE)
NYSEARCA: CURE · Real-Time Price · USD
106.52
+0.14 (0.13%)
Nov 22, 2024, 4:00 PM EST - Market closed

CURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024106.77108.19106.00106.52106.520.13%36,904
Nov 21, 2024103.96106.60102.34106.38106.382.11%69,362
Nov 20, 2024101.15104.29100.55104.18104.183.82%65,058
Nov 19, 202499.70101.1198.25100.35100.35-1.40%58,548
Nov 18, 2024100.67102.15100.45101.78101.78-60,525
Nov 15, 2024105.93106.07101.27101.78101.78-5.57%103,567
Nov 14, 2024112.47112.47107.64107.78107.78-4.83%80,785
Nov 13, 2024114.19114.56113.00113.25113.25-0.84%35,003
Nov 12, 2024118.43118.82114.08114.21114.21-4.24%36,838
Nov 11, 2024120.85122.36118.66119.27119.27-1.82%44,357
Nov 8, 2024119.37123.14119.00121.48121.482.01%58,956
Nov 7, 2024118.39119.43117.00119.09119.092.11%33,012
Nov 6, 2024122.56123.11115.00116.63116.630.34%69,254
Nov 5, 2024112.83116.23111.75116.23116.232.17%29,387
Nov 4, 2024115.29116.55113.01113.76113.76-1.94%51,028
Nov 1, 2024116.06117.41115.52116.01116.011.58%42,074
Oct 31, 2024114.97116.17114.21114.21114.21-2.52%40,881
Oct 30, 2024112.51117.16111.24117.16117.16-0.52%78,145
Oct 29, 2024118.31119.60117.63117.77117.77-0.96%46,700
Oct 28, 2024119.99120.14118.26118.91118.910.52%32,035
Oct 25, 2024121.29121.55117.80118.29118.29-1.73%52,861
Oct 24, 2024123.32123.91120.37120.37120.37-2.00%30,248
Oct 23, 2024123.11123.22121.08122.83122.83-1.45%16,784
Oct 22, 2024123.03124.81122.51124.64124.64-0.56%27,918
Oct 21, 2024129.01129.20125.07125.34125.34-3.37%23,019
Oct 18, 2024127.50130.33127.10129.71129.711.27%22,897
Oct 17, 2024128.62129.52128.00128.08128.08-1.79%16,998
Oct 16, 2024128.84131.00127.95130.41130.410.66%16,185
Oct 15, 2024129.60133.08128.57129.55129.55-3.49%33,616
Oct 14, 2024132.46134.62131.36134.23134.231.52%29,956
Oct 11, 2024129.97132.37129.97132.22132.222.11%28,613
Oct 10, 2024131.43131.80128.68129.49129.49-1.07%16,119
Oct 9, 2024127.64131.03126.97130.89130.893.01%48,196
Oct 8, 2024126.08127.44125.90127.06127.061.52%16,291
Oct 7, 2024126.93127.56124.40125.16125.16-1.36%18,191
Oct 4, 2024126.77127.00124.91126.89126.890.17%15,177
Oct 3, 2024129.03129.03126.26126.68126.68-2.80%22,878
Oct 2, 2024130.25131.12127.70130.33130.33-0.58%13,498
Oct 1, 2024133.40133.40130.33131.09131.09-1.57%19,526
Sep 30, 2024129.94133.19129.70133.18133.181.98%17,138
Sep 27, 2024131.05133.44130.60130.60130.60-0.34%24,010
Sep 26, 2024129.42131.41129.42131.05131.050.90%18,067
Sep 25, 2024134.35135.55129.55129.88129.88-2.84%19,664
Sep 24, 2024134.00134.15131.92133.67133.67-0.96%17,547
Sep 23, 2024136.50136.77134.34134.96134.63-0.80%13,741
Sep 20, 2024136.27136.87135.01136.05135.71-1.13%9,746
Sep 19, 2024139.10139.10136.60137.61137.271.04%18,570
Sep 18, 2024136.42140.00135.00136.20135.86-0.66%16,864
Sep 17, 2024141.02141.02135.50137.10136.76-2.87%19,672
Sep 16, 2024140.18141.81140.03141.15140.801.93%19,213
Sep 13, 2024138.17139.69137.34138.48138.140.44%22,809
Sep 12, 2024136.38137.93132.80137.87137.531.41%16,401
Sep 11, 2024136.17136.41130.00135.95135.61-1.22%23,168
Sep 10, 2024136.35137.77134.80137.63137.291.36%13,445
Sep 9, 2024133.66136.65133.66135.79135.452.15%21,374
Sep 6, 2024135.27137.41132.37132.93132.60-1.33%33,145
Sep 5, 2024140.21140.21132.60134.72134.39-4.15%79,605
Sep 4, 2024140.62142.10138.32140.55140.20-0.42%41,649
Sep 3, 2024141.49143.51140.32141.14140.79-0.68%30,798
Aug 30, 2024139.76142.27138.37142.11141.761.88%21,691
Aug 29, 2024140.04141.16137.97139.49139.140.79%38,272
Aug 28, 2024137.63140.17136.75138.39138.050.17%22,420
Aug 27, 2024137.37139.15136.91138.16137.820.41%12,120
Aug 26, 2024138.10139.34137.20137.60137.26-0.16%15,259
Aug 23, 2024137.28137.91136.26137.82137.481.15%16,078
Aug 22, 2024137.28137.56134.02136.25135.910.04%20,920
Aug 21, 2024135.84137.00134.82136.19135.850.60%27,734
Aug 20, 2024134.26137.33134.26135.38135.041.18%25,886
Aug 19, 2024131.38134.03131.38133.80133.471.74%21,506
Aug 16, 2024131.45131.77130.00131.51131.180.33%17,859
Aug 15, 2024130.00131.08128.82131.08130.751.75%20,965
Aug 14, 2024127.30129.05126.25128.82128.501.19%27,412
Aug 13, 2024123.83127.64123.83127.30126.983.61%17,908
Aug 12, 2024125.30125.30122.20122.86122.56-1.09%14,222
Aug 9, 2024123.00125.00122.80124.21123.901.16%17,783
Aug 8, 2024120.36122.92119.37122.79122.496.36%28,048
Aug 7, 2024119.31120.22114.03115.45115.16-2.90%47,280
Aug 6, 2024118.58123.10117.53118.90118.611.31%29,265
Aug 5, 2024121.09122.03115.60117.36117.07-8.04%83,093
Aug 2, 2024128.89129.35121.96127.62127.30-0.51%57,199
Aug 1, 2024126.34128.80124.52128.27127.952.79%48,879
Jul 31, 2024125.41126.80123.40124.79124.48-1.12%23,587
Jul 30, 2024125.81128.36123.23126.20125.890.24%26,508
Jul 29, 2024125.10126.72123.96125.90125.590.38%15,799
Jul 26, 2024123.36127.98123.36125.42125.111.64%33,541
Jul 25, 2024124.10129.72123.38123.40123.09-1.90%64,372
Jul 24, 2024122.12125.79121.69125.79125.482.65%43,771
Jul 23, 2024124.98124.98122.28122.54122.24-0.25%18,881
Jul 22, 2024122.11123.26120.96122.85122.551.98%30,348
Jul 19, 2024120.00122.47119.41120.46120.161.37%46,770
Jul 18, 2024126.26127.82118.59118.83118.54-7.09%63,440
Jul 17, 2024123.56129.61123.56127.90127.581.40%68,282
Jul 16, 2024123.36126.13122.50126.13125.824.33%43,699
Jul 15, 2024124.00124.11120.61120.89120.59-1.35%41,181
Jul 12, 2024120.69123.79120.69122.54122.242.08%40,151
Jul 11, 2024117.09121.10117.09120.04119.742.08%43,352
Jul 10, 2024114.67117.65114.28117.59117.302.78%27,669
Jul 9, 2024113.48114.59111.68114.41114.131.30%19,606
Jul 8, 2024113.70114.50112.10112.94112.66-0.40%27,695
Jul 5, 2024112.03113.46109.82113.39113.112.42%25,499