Direxion Daily Healthcare Bull 3x Shares (CURE)
NYSEARCA: CURE · Real-Time Price · USD
91.64
-2.51 (-2.67%)
At close: Oct 29, 2025, 4:00 PM EDT
91.64
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
CURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 93.58 | 93.65 | 92.56 | 92.59 | - | -1.66% | 107,734 |
| 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 | 81.17 | -3.36% | 243,097 |
| Sep 11, 2025 | 81.71 | 84.91 | 81.29 | 84.31 | 83.98 | 4.93% | 172,419 |
| Sep 10, 2025 | 82.21 | 82.21 | 79.38 | 80.35 | 80.04 | -2.69% | 123,625 |
| Sep 9, 2025 | 81.63 | 83.22 | 81.12 | 82.57 | 82.25 | 1.60% | 120,071 |
| Sep 8, 2025 | 81.42 | 81.42 | 78.69 | 81.27 | 80.96 | -0.20% | 111,615 |
| Sep 5, 2025 | 80.29 | 82.23 | 80.28 | 81.43 | 81.12 | 0.93% | 76,572 |
| Sep 4, 2025 | 79.78 | 80.68 | 78.33 | 80.68 | 80.37 | 1.19% | 97,575 |
| Sep 3, 2025 | 80.07 | 81.16 | 78.62 | 79.73 | 79.42 | -1.45% | 305,488 |
| Sep 2, 2025 | 79.61 | 81.28 | 79.00 | 80.90 | 80.59 | 0.29% | 83,533 |
| Aug 29, 2025 | 79.17 | 80.74 | 79.17 | 80.67 | 80.36 | 1.95% | 205,015 |
| Aug 28, 2025 | 79.65 | 79.65 | 77.95 | 79.13 | 78.82 | -1.09% | 250,337 |
| Aug 27, 2025 | 80.25 | 81.30 | 79.59 | 80.00 | 79.69 | -0.17% | 99,065 |
| Aug 26, 2025 | 79.24 | 80.35 | 78.98 | 80.14 | 79.83 | 1.71% | 83,217 |
| Aug 25, 2025 | 82.22 | 82.47 | 78.60 | 78.79 | 78.49 | -4.18% | 183,494 |
| Aug 22, 2025 | 81.67 | 83.80 | 81.67 | 82.23 | 81.91 | 2.23% | 172,855 |
| Aug 21, 2025 | 80.68 | 82.88 | 80.27 | 80.44 | 80.13 | -1.02% | 163,649 |
| Aug 20, 2025 | 80.38 | 82.44 | 80.38 | 81.27 | 80.96 | 1.74% | 272,140 |