Direxion MSCI Daily South Korea Bull 3X Shares (KORU)
NYSEARCA: KORU · Real-Time Price · USD
4.230
+0.060 (1.44%)
Jan 17, 2025, 4:00 PM EST - Market closed
KORU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.19 | 4.31 | 4.19 | 4.23 | 4.23 | 1.44% | 2,259,796 |
| Jan 16, 2025 | 4.25 | 4.26 | 4.16 | 4.17 | 4.17 | -1.18% | 2,720,253 |
| Jan 15, 2025 | 4.20 | 4.25 | 4.17 | 4.22 | 4.22 | 4.20% | 2,953,348 |
| Jan 14, 2025 | 4.08 | 4.09 | 3.99 | 4.05 | 4.05 | 2.53% | 3,233,162 |
| Jan 13, 2025 | 3.87 | 3.95 | 3.86 | 3.95 | 3.95 | -0.25% | 3,109,638 |
| Jan 10, 2025 | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | -4.58% | 3,736,128 |
| Jan 8, 2025 | 4.15 | 4.18 | 4.08 | 4.15 | 4.15 | 3.49% | 3,483,390 |
| Jan 7, 2025 | 4.21 | 4.23 | 3.97 | 4.01 | 4.01 | -4.07% | 6,174,283 |
| Jan 6, 2025 | 4.18 | 4.25 | 4.15 | 4.18 | 4.18 | 8.85% | 5,178,404 |
| Jan 3, 2025 | 3.76 | 3.84 | 3.75 | 3.84 | 3.84 | 9.71% | 3,286,750 |
| Jan 2, 2025 | 3.55 | 3.57 | 3.44 | 3.50 | 3.50 | 1.45% | 4,441,123 |
| Dec 31, 2024 | 3.53 | 3.53 | 3.41 | 3.45 | 3.45 | -1.71% | 2,528,204 |
| Dec 30, 2024 | 3.51 | 3.55 | 3.44 | 3.51 | 3.51 | -1.96% | 2,551,002 |
| Dec 27, 2024 | 3.55 | 3.58 | 3.50 | 3.58 | 3.58 | -2.72% | 5,026,873 |
| Dec 26, 2024 | 3.66 | 3.69 | 3.62 | 3.68 | 3.68 | -4.17% | 4,057,073 |
| Dec 24, 2024 | 3.79 | 3.84 | 3.76 | 3.84 | 3.84 | -0.52% | 1,653,152 |
| Dec 23, 2024 | 3.81 | 3.86 | 3.75 | 3.86 | 3.86 | 0.26% | 2,506,574 |
| Dec 20, 2024 | 3.76 | 3.92 | 3.73 | 3.85 | 3.78 | -1.03% | 3,591,459 |
| Dec 19, 2024 | 3.97 | 3.99 | 3.87 | 3.89 | 3.82 | 2.64% | 2,579,913 |
| Dec 18, 2024 | 4.28 | 4.30 | 3.76 | 3.79 | 3.72 | -7.79% | 4,361,189 |
| Dec 17, 2024 | 4.10 | 4.14 | 4.05 | 4.11 | 4.03 | -4.42% | 2,253,972 |
| Dec 16, 2024 | 4.29 | 4.34 | 4.25 | 4.30 | 4.22 | -2.05% | 2,795,898 |
| Dec 13, 2024 | 4.39 | 4.41 | 4.33 | 4.39 | 4.31 | 2.57% | 2,927,471 |
| Dec 12, 2024 | 4.33 | 4.38 | 4.27 | 4.28 | 4.20 | -0.23% | 2,878,897 |
| Dec 11, 2024 | 4.29 | 4.30 | 4.24 | 4.29 | 4.21 | 8.61% | 4,186,933 |
| Dec 10, 2024 | 4.10 | 4.10 | 3.94 | 3.95 | 3.87 | 1.28% | 4,228,736 |
| Dec 9, 2024 | 3.92 | 3.99 | 3.87 | 3.90 | 3.83 | -6.70% | 8,656,537 |
| Dec 6, 2024 | 4.25 | 4.25 | 4.14 | 4.18 | 4.10 | -3.24% | 3,378,801 |
| Dec 5, 2024 | 4.32 | 4.35 | 4.27 | 4.32 | 4.24 | -3.14% | 3,469,024 |
| Dec 4, 2024 | 4.41 | 4.48 | 4.31 | 4.46 | 4.38 | 2.06% | 6,266,850 |
| Dec 3, 2024 | 4.08 | 4.44 | 3.67 | 4.37 | 4.29 | -5.41% | 53,919,421 |
| Dec 2, 2024 | 4.64 | 4.67 | 4.57 | 4.62 | 4.53 | -3.75% | 1,547,651 |
| Nov 29, 2024 | 4.60 | 4.81 | 4.57 | 4.80 | 4.71 | -3.42% | 1,014,957 |
| Nov 27, 2024 | 5.03 | 5.07 | 4.94 | 4.97 | 4.88 | -2.55% | 787,795 |
| Nov 26, 2024 | 5.14 | 5.15 | 5.08 | 5.10 | 5.00 | -0.97% | 541,173 |
| Nov 25, 2024 | 5.21 | 5.23 | 5.09 | 5.15 | 5.05 | 3.21% | 863,338 |
| Nov 22, 2024 | 4.88 | 5.00 | 4.87 | 4.99 | 4.89 | 0.40% | 611,532 |
| Nov 21, 2024 | 4.95 | 5.00 | 4.88 | 4.97 | 4.88 | 3.33% | 1,161,782 |
| Nov 20, 2024 | 4.84 | 4.84 | 4.71 | 4.81 | 4.72 | -0.82% | 800,752 |
| Nov 19, 2024 | 4.77 | 4.89 | 4.77 | 4.85 | 4.76 | -1.42% | 1,033,970 |
| Nov 18, 2024 | 4.80 | 4.92 | 4.80 | 4.92 | 4.83 | 8.37% | 1,617,281 |
| Nov 15, 2024 | 4.62 | 4.62 | 4.49 | 4.54 | 4.45 | 2.48% | 2,616,135 |
| Nov 14, 2024 | 4.57 | 4.59 | 4.41 | 4.43 | 4.35 | -0.89% | 1,805,203 |
| Nov 13, 2024 | 4.62 | 4.62 | 4.44 | 4.47 | 4.38 | -5.10% | 3,307,081 |
| Nov 12, 2024 | 4.80 | 4.81 | 4.62 | 4.71 | 4.62 | -7.83% | 2,589,869 |
| Nov 11, 2024 | 5.25 | 5.25 | 5.06 | 5.11 | 5.01 | -4.13% | 1,583,249 |
| Nov 8, 2024 | 5.50 | 5.51 | 5.25 | 5.33 | 5.23 | -7.30% | 1,396,895 |
| Nov 7, 2024 | 5.66 | 5.77 | 5.63 | 5.75 | 5.64 | 6.28% | 638,129 |
| Nov 6, 2024 | 5.41 | 5.49 | 5.26 | 5.41 | 5.31 | -8.46% | 1,697,395 |
| Nov 5, 2024 | 5.81 | 5.96 | 5.81 | 5.91 | 5.80 | 0.85% | 399,857 |
| Nov 4, 2024 | 5.86 | 5.95 | 5.81 | 5.86 | 5.75 | 4.46% | 780,819 |
| Nov 1, 2024 | 5.66 | 5.71 | 5.58 | 5.61 | 5.50 | 0.54% | 469,969 |
| Oct 31, 2024 | 5.64 | 5.64 | 5.45 | 5.58 | 5.47 | -4.62% | 1,782,710 |
| Oct 30, 2024 | 5.91 | 5.99 | 5.83 | 5.85 | 5.74 | -3.94% | 761,794 |
| Oct 29, 2024 | 6.04 | 6.17 | 5.99 | 6.09 | 5.97 | -0.33% | 324,424 |
| Oct 28, 2024 | 6.12 | 6.14 | 6.07 | 6.11 | 5.99 | 2.69% | 702,062 |
| Oct 25, 2024 | 5.98 | 6.02 | 5.84 | 5.95 | 5.84 | -0.67% | 632,941 |
| Oct 24, 2024 | 6.04 | 6.04 | 5.86 | 5.99 | 5.88 | -0.17% | 837,116 |
| Oct 23, 2024 | 6.03 | 6.05 | 5.87 | 6.00 | 5.89 | 1.87% | 880,287 |
| Oct 22, 2024 | 5.91 | 5.92 | 5.84 | 5.89 | 5.78 | -3.44% | 909,148 |
| Oct 21, 2024 | 6.18 | 6.19 | 6.00 | 6.10 | 5.98 | -2.40% | 782,869 |
| Oct 18, 2024 | 6.32 | 6.32 | 6.23 | 6.25 | 6.13 | -1.42% | 450,837 |
| Oct 17, 2024 | 6.40 | 6.42 | 6.32 | 6.34 | 6.22 | -2.61% | 474,873 |
| Oct 16, 2024 | 6.50 | 6.54 | 6.46 | 6.51 | 6.39 | 3.50% | 392,298 |
| Oct 15, 2024 | 6.69 | 6.69 | 6.25 | 6.29 | 6.17 | -6.81% | 1,231,351 |
| Oct 14, 2024 | 6.63 | 6.76 | 6.59 | 6.75 | 6.62 | 0.60% | 526,751 |
| Oct 11, 2024 | 6.56 | 6.71 | 6.53 | 6.71 | 6.58 | 0.45% | 517,250 |
| Oct 10, 2024 | 6.64 | 6.69 | 6.50 | 6.68 | 6.55 | -0.89% | 582,773 |
| Oct 9, 2024 | 6.73 | 6.83 | 6.59 | 6.74 | 6.61 | 0.75% | 711,499 |
| Oct 8, 2024 | 6.67 | 6.70 | 6.61 | 6.69 | 6.56 | 1.52% | 482,701 |
| Oct 7, 2024 | 6.69 | 6.73 | 6.54 | 6.59 | 6.46 | 1.70% | 1,391,125 |
| Oct 4, 2024 | 6.49 | 6.50 | 6.37 | 6.48 | 6.36 | -0.31% | 1,725,446 |
| Oct 3, 2024 | 6.50 | 6.61 | 6.38 | 6.50 | 6.38 | -3.13% | 999,779 |
| Oct 2, 2024 | 6.75 | 6.81 | 6.58 | 6.71 | 6.58 | -0.59% | 927,078 |
| Oct 1, 2024 | 7.05 | 7.07 | 6.56 | 6.75 | 6.62 | -2.32% | 1,114,400 |
| Sep 30, 2024 | 7.14 | 7.15 | 6.80 | 6.91 | 6.78 | -10.61% | 1,458,506 |
| Sep 27, 2024 | 7.77 | 7.87 | 7.68 | 7.73 | 7.58 | -3.13% | 445,265 |
| Sep 26, 2024 | 7.91 | 8.03 | 7.71 | 7.98 | 7.83 | 16.84% | 1,225,049 |
| Sep 25, 2024 | 7.04 | 7.04 | 6.81 | 6.83 | 6.70 | -7.33% | 571,542 |
| Sep 24, 2024 | 7.26 | 7.40 | 7.18 | 7.37 | 7.23 | 5.89% | 866,187 |
| Sep 23, 2024 | 6.88 | 7.01 | 6.85 | 6.96 | 6.81 | 2.20% | 214,429 |
| Sep 20, 2024 | 6.76 | 6.87 | 6.65 | 6.81 | 6.67 | -3.54% | 495,483 |
| Sep 19, 2024 | 6.96 | 7.10 | 6.79 | 7.06 | 6.91 | 3.37% | 749,431 |
| Sep 18, 2024 | 6.86 | 7.22 | 6.72 | 6.83 | 6.69 | -0.15% | 341,587 |
| Sep 17, 2024 | 7.00 | 7.02 | 6.77 | 6.84 | 6.70 | -1.16% | 278,598 |
| Sep 16, 2024 | 6.97 | 6.97 | 6.79 | 6.92 | 6.77 | 0.73% | 218,067 |
| Sep 13, 2024 | 6.79 | 6.92 | 6.79 | 6.87 | 6.72 | 3.62% | 465,313 |
| Sep 12, 2024 | 6.50 | 6.64 | 6.36 | 6.63 | 6.49 | 4.57% | 573,744 |
| Sep 11, 2024 | 6.14 | 6.37 | 5.84 | 6.34 | 6.21 | 1.77% | 948,705 |
| Sep 10, 2024 | 6.31 | 6.31 | 6.06 | 6.23 | 6.10 | -2.04% | 504,485 |
| Sep 9, 2024 | 6.36 | 6.43 | 6.25 | 6.36 | 6.23 | 5.30% | 470,578 |
| Sep 6, 2024 | 6.60 | 6.64 | 5.98 | 6.04 | 5.91 | -11.31% | 1,055,335 |
| Sep 5, 2024 | 6.84 | 6.94 | 6.70 | 6.81 | 6.67 | -1.59% | 373,014 |
| Sep 4, 2024 | 6.73 | 7.09 | 6.70 | 6.92 | 6.77 | -0.14% | 254,287 |
| Sep 3, 2024 | 7.44 | 7.44 | 6.89 | 6.93 | 6.78 | -9.88% | 553,609 |
| Aug 30, 2024 | 7.77 | 7.79 | 7.52 | 7.69 | 7.53 | -0.13% | 182,246 |
| Aug 29, 2024 | 7.79 | 7.92 | 7.68 | 7.70 | 7.54 | -0.52% | 291,581 |
| Aug 28, 2024 | 7.88 | 7.93 | 7.64 | 7.74 | 7.58 | -3.13% | 192,369 |
| Aug 27, 2024 | 7.87 | 8.04 | 7.80 | 7.99 | 7.82 | 0.38% | 214,372 |
| Aug 26, 2024 | 8.11 | 8.15 | 7.93 | 7.96 | 7.79 | -4.78% | 320,855 |