Direxion Daily Healthcare Bull 3x Shares (CURE)
NYSEARCA: CURE · Real-Time Price · USD
79.53
-1.37 (-1.69%)
Sep 3, 2025, 11:39 AM - Market open
CURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 80.07 | 81.16 | 79.75 | 80.03 | - | -1.08% | 49,961 |
| Sep 2, 2025 | 79.61 | 81.28 | 79.00 | 80.90 | 80.90 | 0.29% | 83,533 |
| Aug 29, 2025 | 79.17 | 80.74 | 79.17 | 80.67 | 80.67 | 1.95% | 205,015 |
| Aug 28, 2025 | 79.65 | 79.65 | 77.95 | 79.13 | 79.13 | -1.09% | 250,337 |
| Aug 27, 2025 | 80.25 | 81.30 | 79.59 | 80.00 | 80.00 | -0.17% | 99,065 |
| Aug 26, 2025 | 79.24 | 80.35 | 78.98 | 80.14 | 80.14 | 1.71% | 83,217 |
| Aug 25, 2025 | 82.22 | 82.47 | 78.60 | 78.79 | 78.79 | -4.18% | 183,494 |
| Aug 22, 2025 | 81.67 | 83.80 | 81.67 | 82.23 | 82.23 | 2.23% | 172,855 |
| Aug 21, 2025 | 80.68 | 82.88 | 80.27 | 80.44 | 80.44 | -1.02% | 163,649 |
| Aug 20, 2025 | 80.38 | 82.44 | 80.38 | 81.27 | 81.27 | 1.74% | 272,140 |
| Aug 19, 2025 | 78.37 | 80.76 | 78.22 | 79.88 | 79.88 | 1.76% | 210,506 |
| Aug 18, 2025 | 79.88 | 80.71 | 78.41 | 78.50 | 78.50 | -0.66% | 171,352 |
| Aug 15, 2025 | 77.92 | 79.73 | 77.31 | 79.02 | 79.02 | 5.04% | 613,564 |
| Aug 14, 2025 | 73.81 | 75.58 | 72.75 | 75.23 | 75.23 | 1.46% | 193,220 |
| Aug 13, 2025 | 71.60 | 74.34 | 71.60 | 74.15 | 74.15 | 4.73% | 552,028 |
| Aug 12, 2025 | 69.69 | 70.90 | 69.33 | 70.80 | 70.80 | 1.81% | 101,725 |
| Aug 11, 2025 | 69.51 | 71.00 | 69.20 | 69.54 | 69.54 | 0.33% | 116,486 |
| Aug 8, 2025 | 68.06 | 69.66 | 67.90 | 69.31 | 69.31 | 2.58% | 158,121 |
| Aug 7, 2025 | 68.60 | 69.58 | 66.00 | 67.57 | 67.57 | -3.62% | 552,960 |
| Aug 6, 2025 | 72.52 | 72.52 | 69.70 | 70.11 | 70.11 | -4.40% | 335,815 |
| Aug 5, 2025 | 73.23 | 74.01 | 72.57 | 73.34 | 73.34 | -1.21% | 85,808 |
| Aug 4, 2025 | 71.63 | 74.24 | 71.45 | 74.24 | 74.24 | 4.23% | 190,333 |
| Aug 1, 2025 | 70.02 | 71.51 | 69.09 | 71.23 | 71.23 | 1.74% | 263,893 |
| Jul 31, 2025 | 74.70 | 75.80 | 69.33 | 70.01 | 70.01 | -8.48% | 380,092 |
| Jul 30, 2025 | 77.85 | 78.21 | 75.59 | 76.50 | 76.50 | -0.47% | 85,335 |
| Jul 29, 2025 | 76.18 | 78.08 | 74.50 | 76.86 | 76.86 | -2.15% | 315,598 |
| Jul 28, 2025 | 80.00 | 80.48 | 77.80 | 78.55 | 78.55 | -2.46% | 100,653 |
| Jul 25, 2025 | 80.18 | 80.96 | 79.33 | 80.53 | 80.53 | 1.36% | 72,609 |
| Jul 24, 2025 | 79.90 | 81.44 | 79.06 | 79.45 | 79.45 | -1.07% | 140,632 |
| Jul 23, 2025 | 78.11 | 80.43 | 77.78 | 80.31 | 80.31 | 5.99% | 600,105 |
| Jul 22, 2025 | 72.23 | 76.20 | 72.23 | 75.77 | 75.77 | 5.32% | 186,824 |
| Jul 21, 2025 | 73.40 | 73.74 | 71.66 | 71.94 | 71.94 | -1.57% | 163,921 |
| Jul 18, 2025 | 75.27 | 75.27 | 72.70 | 73.09 | 73.09 | -2.05% | 158,243 |
| Jul 17, 2025 | 75.78 | 76.10 | 73.98 | 74.62 | 74.62 | -3.40% | 168,961 |
| Jul 16, 2025 | 75.31 | 77.50 | 75.21 | 77.25 | 77.25 | 3.61% | 118,635 |
| Jul 15, 2025 | 79.20 | 79.45 | 74.29 | 74.56 | 74.56 | -5.39% | 220,194 |
| Jul 14, 2025 | 78.16 | 79.35 | 77.73 | 78.81 | 78.81 | -0.24% | 65,407 |
| Jul 11, 2025 | 80.59 | 80.59 | 77.55 | 79.00 | 79.00 | -2.64% | 241,205 |
| Jul 10, 2025 | 79.86 | 83.36 | 78.97 | 81.14 | 81.14 | 1.86% | 157,833 |
| Jul 9, 2025 | 79.36 | 80.31 | 77.88 | 79.66 | 79.66 | 1.13% | 162,282 |
| Jul 8, 2025 | 77.75 | 80.96 | 77.46 | 78.77 | 78.77 | 1.21% | 86,628 |
| Jul 7, 2025 | 79.60 | 79.60 | 76.47 | 77.83 | 77.83 | -2.38% | 114,234 |
| Jul 3, 2025 | 80.55 | 80.55 | 79.26 | 79.73 | 79.73 | - | 56,396 |
| Jul 2, 2025 | 81.01 | 81.30 | 79.50 | 79.73 | 79.73 | -2.92% | 60,995 |
| Jul 1, 2025 | 78.46 | 83.93 | 78.40 | 82.13 | 82.13 | 4.20% | 177,263 |
| Jun 30, 2025 | 77.27 | 79.03 | 77.21 | 78.82 | 78.82 | 1.82% | 27,114 |
| Jun 27, 2025 | 78.29 | 79.39 | 76.96 | 77.41 | 77.41 | -0.69% | 46,313 |
| Jun 26, 2025 | 77.83 | 79.23 | 77.18 | 77.95 | 77.95 | 0.74% | 54,070 |
| Jun 25, 2025 | 76.97 | 78.00 | 75.68 | 77.38 | 77.38 | 0.39% | 36,208 |
| Jun 24, 2025 | 75.14 | 77.45 | 74.12 | 77.08 | 77.08 | 3.12% | 57,377 |