Skip to main content
Direxion Daily Healthcare Bull 3x Shares (CURE)
NYSEARCA: CURE · Real-Time Price · USD
96.70
-2.03 (-2.06%)
Jan 17, 2025, 4:00 PM EST - Market closed

CURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202598.4799.2496.7096.7096.70-2.06%32,246
Jan 16, 202596.7299.0095.6098.7398.731.10%32,967
Jan 15, 202597.8099.0096.0097.6697.661.15%41,708
Jan 14, 202599.6599.6594.2896.5596.55-2.98%63,936
Jan 13, 202596.20100.3296.1199.5299.523.61%66,311
Jan 10, 202596.6898.4395.4796.0596.05-1.51%45,438
Jan 8, 202596.7297.9894.0097.5297.521.21%50,815
Jan 7, 202595.2198.6495.2196.3596.351.60%81,998
Jan 6, 202594.7696.8993.8694.8394.830.06%96,398
Jan 3, 202592.9795.4392.4394.7794.772.95%49,760
Jan 2, 202593.5694.2891.0892.0592.05-0.26%54,245
Dec 31, 202492.0593.1090.4892.2992.291.13%62,403
Dec 30, 202493.2693.2690.4691.2691.26-3.81%52,843
Dec 27, 202494.8696.5993.7694.8794.87-1.66%48,050
Dec 26, 202494.6296.6194.6296.4796.470.60%36,187
Dec 24, 202494.1795.8993.4095.8995.891.06%40,987
Dec 23, 202492.6395.1591.3094.8894.882.80%55,265
Dec 20, 202491.0394.6690.8992.3092.193.86%83,097
Dec 19, 202490.3691.5088.2188.8788.76-2.51%95,459
Dec 18, 202495.3896.5990.7991.1691.05-4.01%114,862
Dec 17, 202494.3196.8593.6394.9794.85-0.23%57,915
Dec 16, 202498.44100.0894.9595.1995.07-3.73%90,829
Dec 13, 202498.5399.6497.0198.8898.76-0.03%57,694
Dec 12, 2024101.33102.2598.7298.9198.79-2.47%67,179
Dec 11, 2024104.41104.41101.20101.41101.29-3.99%72,998
Dec 10, 2024107.91107.91104.66105.62105.49-1.35%24,190
Dec 9, 2024106.50107.89105.53107.07106.940.80%27,900
Dec 6, 2024108.21108.36105.78106.22106.09-1.88%50,262
Dec 5, 2024110.68110.68107.55108.26108.13-3.30%43,893
Dec 4, 2024113.08113.77110.90111.95111.81-0.17%42,725
Dec 3, 2024112.95113.35111.91112.14112.00-0.66%19,309
Dec 2, 2024113.46113.46111.22112.89112.75-0.71%52,037
Nov 29, 2024112.36114.17111.90113.70113.560.98%18,064
Nov 27, 2024111.45114.29111.45112.60112.461.49%49,208
Nov 26, 2024110.18111.12107.58110.95110.821.47%42,480
Nov 25, 2024107.72110.03107.72109.34109.212.65%56,327
Nov 22, 2024106.77108.19106.00106.52106.390.13%36,904
Nov 21, 2024103.96106.60102.34106.38106.252.11%69,362
Nov 20, 2024101.15104.29100.55104.18104.053.82%65,058
Nov 19, 202499.70101.1198.25100.35100.23-1.40%58,548
Nov 18, 2024100.67102.15100.45101.78101.66-60,525
Nov 15, 2024105.93106.07101.27101.78101.66-5.57%103,567
Nov 14, 2024112.47112.47107.64107.78107.65-4.83%80,785
Nov 13, 2024114.19114.56113.00113.25113.11-0.84%35,003
Nov 12, 2024118.43118.82114.08114.21114.07-4.24%36,838
Nov 11, 2024120.85122.36118.66119.27119.12-1.82%44,357
Nov 8, 2024119.37123.14119.00121.48121.332.01%58,956
Nov 7, 2024118.39119.43117.00119.09118.952.11%33,012
Nov 6, 2024122.56123.11115.00116.63116.490.34%69,254
Nov 5, 2024112.83116.23111.75116.23116.092.17%29,387
Nov 4, 2024115.29116.55113.01113.76113.62-1.94%51,028
Nov 1, 2024116.06117.41115.52116.01115.871.58%42,074
Oct 31, 2024114.97116.17114.21114.21114.07-2.52%40,881
Oct 30, 2024112.51117.16111.24117.16117.02-0.52%78,145
Oct 29, 2024118.31119.60117.63117.77117.63-0.96%46,700
Oct 28, 2024119.99120.14118.26118.91118.770.52%32,035
Oct 25, 2024121.29121.55117.80118.29118.15-1.73%52,861
Oct 24, 2024123.32123.91120.37120.37120.22-2.00%30,248
Oct 23, 2024123.11123.22121.08122.83122.68-1.45%16,784
Oct 22, 2024123.03124.81122.51124.64124.49-0.56%27,918
Oct 21, 2024129.01129.20125.07125.34125.19-3.37%23,019
Oct 18, 2024127.50130.33127.10129.71129.551.27%22,897
Oct 17, 2024128.62129.52128.00128.08127.92-1.79%16,998
Oct 16, 2024128.84131.00127.95130.41130.250.66%16,185
Oct 15, 2024129.60133.08128.57129.55129.39-3.49%33,616
Oct 14, 2024132.46134.62131.36134.23134.071.52%29,956
Oct 11, 2024129.97132.37129.97132.22132.062.11%28,613
Oct 10, 2024131.43131.80128.68129.49129.33-1.07%16,119
Oct 9, 2024127.64131.03126.97130.89130.733.01%48,196
Oct 8, 2024126.08127.44125.90127.06126.911.52%16,291
Oct 7, 2024126.93127.56124.40125.16125.01-1.36%18,191
Oct 4, 2024126.77127.00124.91126.89126.740.17%15,177
Oct 3, 2024129.03129.03126.26126.68126.53-2.80%22,878
Oct 2, 2024130.25131.12127.70130.33130.17-0.58%13,498
Oct 1, 2024133.40133.40130.33131.09130.93-1.57%19,526
Sep 30, 2024129.94133.19129.70133.18133.021.98%17,138
Sep 27, 2024131.05133.44130.60130.60130.44-0.34%24,010
Sep 26, 2024129.42131.41129.42131.05130.890.90%18,067
Sep 25, 2024134.35135.55129.55129.88129.72-2.84%19,664
Sep 24, 2024134.00134.15131.92133.67133.51-0.96%17,547
Sep 23, 2024136.50136.77134.34134.96134.46-0.80%13,741
Sep 20, 2024136.27136.87135.01136.05135.55-1.13%9,746
Sep 19, 2024139.10139.10136.60137.61137.101.04%18,570
Sep 18, 2024136.42140.00135.00136.20135.70-0.66%16,864
Sep 17, 2024141.02141.02135.50137.10136.59-2.87%19,672
Sep 16, 2024140.18141.81140.03141.15140.631.93%19,213
Sep 13, 2024138.17139.69137.34138.48137.970.44%22,809
Sep 12, 2024136.38137.93132.80137.87137.361.41%16,401
Sep 11, 2024136.17136.41130.00135.95135.45-1.22%23,168
Sep 10, 2024136.35137.77134.80137.63137.121.36%13,445
Sep 9, 2024133.66136.65133.66135.79135.292.15%21,374
Sep 6, 2024135.27137.41132.37132.93132.44-1.33%33,145
Sep 5, 2024140.21140.21132.60134.72134.22-4.15%79,605
Sep 4, 2024140.62142.10138.32140.55140.03-0.42%41,649
Sep 3, 2024141.49143.51140.32141.14140.62-0.68%30,798
Aug 30, 2024139.76142.27138.37142.11141.581.88%21,691
Aug 29, 2024140.04141.16137.97139.49138.970.79%38,272
Aug 28, 2024137.63140.17136.75138.39137.880.17%22,420
Aug 27, 2024137.37139.15136.91138.16137.650.41%12,120
Aug 26, 2024138.10139.34137.20137.60137.09-0.16%15,259