Direxion Daily Healthcare Bull 3x Shares (CURE)
NYSEARCA: CURE · Real-Time Price · USD
103.34
-1.24 (-1.19%)
At close: Mar 28, 2025, 4:00 PM
104.04
+0.70 (0.68%)
After-hours: Mar 28, 2025, 6:46 PM EDT
CURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 104.08 | 104.87 | 103.34 | 103.34 | 103.34 | -1.19% | 27,069 |
| 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 |
| Feb 27, 2025 | 110.80 | 113.80 | 109.87 | 110.01 | 109.65 | -1.27% | 40,223 |
| Feb 26, 2025 | 112.79 | 113.99 | 110.47 | 111.43 | 111.07 | -2.23% | 43,644 |
| Feb 25, 2025 | 111.85 | 114.24 | 110.47 | 113.97 | 113.60 | 2.55% | 75,203 |
| Feb 24, 2025 | 108.53 | 112.42 | 108.32 | 111.14 | 110.78 | 2.47% | 63,074 |
| Feb 21, 2025 | 106.63 | 109.78 | 106.10 | 108.46 | 108.11 | -1.61% | 64,886 |
| Feb 20, 2025 | 108.14 | 110.37 | 108.14 | 110.24 | 109.88 | 1.70% | 45,341 |
| Feb 19, 2025 | 104.37 | 108.52 | 104.37 | 108.39 | 108.04 | 3.62% | 42,917 |
| Feb 18, 2025 | 103.61 | 105.32 | 103.08 | 104.61 | 104.27 | -0.63% | 38,986 |
| Feb 14, 2025 | 109.08 | 109.15 | 105.23 | 105.27 | 104.93 | -3.28% | 28,977 |
| Feb 13, 2025 | 106.88 | 109.55 | 106.75 | 108.84 | 108.48 | 1.13% | 27,145 |
| Feb 12, 2025 | 107.45 | 108.82 | 107.02 | 107.62 | 107.27 | -0.38% | 31,600 |
| Feb 11, 2025 | 107.57 | 108.55 | 106.84 | 108.03 | 107.68 | -0.64% | 15,490 |
| Feb 10, 2025 | 109.44 | 109.44 | 106.57 | 108.73 | 108.37 | -0.35% | 34,626 |
| Feb 7, 2025 | 111.25 | 112.16 | 108.72 | 109.11 | 108.75 | -1.53% | 60,682 |
| Feb 6, 2025 | 114.00 | 114.00 | 110.24 | 110.81 | 110.45 | -2.48% | 46,800 |
| Feb 5, 2025 | 111.05 | 114.33 | 111.05 | 113.63 | 113.26 | 3.02% | 54,510 |
| Feb 4, 2025 | 109.00 | 111.04 | 107.30 | 110.30 | 109.94 | -1.13% | 51,663 |
| Feb 3, 2025 | 107.99 | 113.10 | 107.99 | 111.56 | 111.20 | 1.03% | 110,108 |
| Jan 31, 2025 | 112.19 | 114.33 | 110.39 | 110.42 | 110.06 | -0.95% | 59,048 |
| Jan 30, 2025 | 109.01 | 112.37 | 109.01 | 111.48 | 111.12 | 3.29% | 62,890 |
| Jan 29, 2025 | 108.64 | 109.64 | 107.10 | 107.93 | 107.58 | -1.59% | 53,203 |
| Jan 28, 2025 | 112.40 | 112.54 | 109.67 | 109.67 | 109.31 | -2.14% | 66,017 |
| Jan 27, 2025 | 106.34 | 112.15 | 106.34 | 112.07 | 111.70 | 6.58% | 145,148 |
| Jan 24, 2025 | 103.52 | 105.61 | 103.50 | 105.15 | 104.81 | 0.53% | 48,109 |
| Jan 23, 2025 | 101.49 | 104.60 | 100.18 | 104.60 | 104.26 | 4.06% | 52,490 |
| Jan 22, 2025 | 100.10 | 101.54 | 98.50 | 100.52 | 100.19 | -0.84% | 64,160 |
| Jan 21, 2025 | 98.07 | 101.41 | 98.07 | 101.37 | 101.04 | 4.83% | 58,487 |
| Jan 17, 2025 | 98.47 | 99.24 | 96.70 | 96.70 | 96.38 | -2.06% | 32,246 |
| Jan 16, 2025 | 96.72 | 99.00 | 95.60 | 98.73 | 98.41 | 1.10% | 32,967 |