Direxion Daily Healthcare Bull 3X ETF (CURE)
NYSEARCA: CURE · Real-Time Price · USD
95.63
+3.20 (3.46%)
At close: May 22, 2026, 4:00 PM EDT
95.06
-0.57 (-0.60%)
After-hours: May 22, 2026, 8:00 PM EDT
CURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 93.91 | 96.47 | 93.91 | 95.63 | 95.63 | 3.46% | 152,176 |
| May 21, 2026 | 89.50 | 92.80 | 88.58 | 92.43 | 92.43 | 2.04% | 49,424 |
| May 20, 2026 | 91.69 | 92.30 | 89.16 | 90.58 | 90.58 | -0.42% | 91,326 |
| May 19, 2026 | 88.19 | 92.07 | 86.88 | 90.96 | 90.96 | 3.08% | 93,798 |
| May 18, 2026 | 86.23 | 88.33 | 85.48 | 88.24 | 88.24 | 1.27% | 72,770 |
| May 15, 2026 | 90.23 | 90.93 | 86.77 | 87.13 | 87.13 | -3.21% | 72,877 |
| May 14, 2026 | 90.50 | 91.27 | 88.79 | 90.02 | 90.02 | -0.16% | 51,422 |
| May 13, 2026 | 88.00 | 90.60 | 87.32 | 90.16 | 90.16 | 1.90% | 79,872 |
| May 12, 2026 | 84.53 | 89.98 | 84.50 | 88.48 | 88.48 | 5.82% | 221,502 |
| May 11, 2026 | 84.87 | 87.17 | 83.13 | 83.61 | 83.61 | -1.28% | 99,714 |
| May 8, 2026 | 86.90 | 86.90 | 84.03 | 84.69 | 84.69 | -2.53% | 74,021 |
| May 7, 2026 | 87.83 | 88.50 | 86.00 | 86.89 | 86.89 | -1.43% | 59,396 |
| May 6, 2026 | 87.87 | 89.40 | 87.22 | 88.15 | 88.15 | 0.31% | 68,471 |
| May 5, 2026 | 87.84 | 88.54 | 86.50 | 87.88 | 87.88 | 1.07% | 103,722 |
| May 4, 2026 | 86.53 | 87.58 | 86.20 | 86.95 | 86.95 | -1.00% | 29,230 |
| May 1, 2026 | 89.98 | 90.18 | 87.80 | 87.83 | 87.83 | -1.37% | 40,271 |
| Apr 30, 2026 | 85.26 | 89.68 | 85.26 | 89.05 | 89.05 | 6.21% | 132,978 |
| Apr 29, 2026 | 83.00 | 84.43 | 82.41 | 83.84 | 83.84 | -2.06% | 43,238 |
| Apr 28, 2026 | 87.03 | 87.40 | 84.80 | 85.60 | 85.60 | 0.61% | 43,060 |
| Apr 27, 2026 | 85.65 | 88.00 | 84.95 | 85.08 | 85.08 | -1.50% | 66,488 |
| Apr 24, 2026 | 88.29 | 88.51 | 85.40 | 86.38 | 86.38 | -4.28% | 72,060 |
| Apr 23, 2026 | 90.23 | 90.61 | 88.20 | 90.24 | 90.24 | -0.24% | 34,051 |
| Apr 22, 2026 | 90.60 | 92.57 | 89.90 | 90.46 | 90.46 | 0.46% | 40,627 |
| Apr 21, 2026 | 94.20 | 94.20 | 89.63 | 90.05 | 90.05 | -2.72% | 89,779 |
| Apr 20, 2026 | 94.53 | 94.69 | 92.00 | 92.57 | 92.57 | -2.52% | 67,811 |
| Apr 17, 2026 | 92.43 | 95.60 | 92.43 | 94.96 | 94.96 | 4.08% | 74,634 |
| Apr 16, 2026 | 92.58 | 94.00 | 90.57 | 91.24 | 91.24 | -2.35% | 46,478 |
| Apr 15, 2026 | 95.53 | 95.61 | 91.69 | 93.44 | 93.44 | -2.09% | 35,591 |
| Apr 14, 2026 | 92.95 | 96.78 | 92.50 | 95.43 | 95.43 | 1.73% | 44,190 |
| Apr 13, 2026 | 91.66 | 93.94 | 90.58 | 93.81 | 93.81 | 1.36% | 54,405 |
| Apr 10, 2026 | 97.23 | 97.23 | 92.30 | 92.55 | 92.55 | -4.00% | 28,308 |
| Apr 9, 2026 | 95.15 | 98.20 | 94.60 | 96.41 | 96.41 | -0.69% | 27,889 |
| Apr 8, 2026 | 94.93 | 97.19 | 93.57 | 97.08 | 97.08 | 6.04% | 45,087 |
| Apr 7, 2026 | 92.25 | 92.25 | 88.51 | 91.55 | 91.55 | 0.68% | 37,155 |
| Apr 6, 2026 | 91.21 | 92.45 | 89.96 | 90.93 | 90.93 | -1.17% | 23,716 |
| Apr 2, 2026 | 92.27 | 94.61 | 90.90 | 92.01 | 92.01 | -1.97% | 28,209 |
| Apr 1, 2026 | 92.91 | 95.50 | 92.91 | 93.86 | 93.86 | 2.50% | 33,645 |
| Mar 31, 2026 | 88.35 | 91.91 | 88.30 | 91.57 | 91.57 | 5.69% | 47,995 |
| Mar 30, 2026 | 87.51 | 88.00 | 86.22 | 86.64 | 86.64 | 0.99% | 16,235 |
| Mar 27, 2026 | 90.36 | 90.36 | 85.33 | 85.79 | 85.79 | -5.06% | 29,401 |
| Mar 26, 2026 | 90.62 | 92.24 | 90.28 | 90.36 | 90.36 | -1.07% | 16,773 |
| Mar 25, 2026 | 90.70 | 92.49 | 90.04 | 91.34 | 91.34 | 2.81% | 31,794 |
| Mar 24, 2026 | 86.76 | 89.67 | 86.21 | 88.84 | 88.84 | - | 32,506 |
| Mar 23, 2026 | 92.18 | 92.27 | 88.92 | 89.12 | 88.84 | 0.08% | 55,521 |
| Mar 20, 2026 | 91.15 | 91.70 | 87.95 | 89.05 | 88.77 | -2.71% | 41,049 |
| Mar 19, 2026 | 92.22 | 94.00 | 91.19 | 91.53 | 91.24 | -1.25% | 41,376 |
| Mar 18, 2026 | 96.28 | 96.28 | 92.29 | 92.69 | 92.40 | -4.86% | 63,198 |
| Mar 17, 2026 | 101.50 | 101.52 | 97.28 | 97.42 | 97.11 | -2.73% | 41,332 |
| Mar 16, 2026 | 99.59 | 101.50 | 99.10 | 100.15 | 99.83 | 2.30% | 30,105 |
| Mar 13, 2026 | 100.08 | 102.69 | 97.54 | 97.90 | 97.59 | -0.86% | 38,895 |