Direxion MSCI Daily South Korea Bull 3X Shares (KORU)
NYSEARCA: KORU · Real-Time Price · USD
4.370
-0.250 (-5.41%)
Dec 3, 2024, 4:00 PM EST - Market closed
KORU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 4.08 | 4.44 | 3.67 | 4.37 | 4.37 | -5.41% | 52,910,644 |
| Dec 2, 2024 | 4.64 | 4.67 | 4.57 | 4.62 | 4.62 | -3.75% | 1,547,651 |
| Nov 29, 2024 | 4.60 | 4.81 | 4.57 | 4.80 | 4.80 | -3.42% | 1,014,957 |
| Nov 27, 2024 | 5.03 | 5.07 | 4.94 | 4.97 | 4.97 | -2.55% | 787,795 |
| Nov 26, 2024 | 5.14 | 5.15 | 5.08 | 5.10 | 5.10 | -0.97% | 541,173 |
| Nov 25, 2024 | 5.21 | 5.23 | 5.09 | 5.15 | 5.15 | 3.21% | 863,338 |
| Nov 22, 2024 | 4.88 | 5.00 | 4.87 | 4.99 | 4.99 | 0.40% | 611,532 |
| Nov 21, 2024 | 4.95 | 5.00 | 4.88 | 4.97 | 4.97 | 3.33% | 1,161,782 |
| Nov 20, 2024 | 4.84 | 4.84 | 4.71 | 4.81 | 4.81 | -0.82% | 800,752 |
| Nov 19, 2024 | 4.77 | 4.89 | 4.77 | 4.85 | 4.85 | -1.42% | 1,033,970 |
| Nov 18, 2024 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 8.37% | 1,617,281 |
| Nov 15, 2024 | 4.62 | 4.62 | 4.49 | 4.54 | 4.54 | 2.48% | 2,616,135 |
| Nov 14, 2024 | 4.57 | 4.59 | 4.41 | 4.43 | 4.43 | -0.89% | 1,805,203 |
| Nov 13, 2024 | 4.62 | 4.62 | 4.44 | 4.47 | 4.47 | -5.10% | 3,307,081 |
| Nov 12, 2024 | 4.80 | 4.81 | 4.62 | 4.71 | 4.71 | -7.83% | 2,589,869 |
| Nov 11, 2024 | 5.25 | 5.25 | 5.06 | 5.11 | 5.11 | -4.13% | 1,583,249 |
| Nov 8, 2024 | 5.50 | 5.51 | 5.25 | 5.33 | 5.33 | -7.30% | 1,396,895 |
| Nov 7, 2024 | 5.66 | 5.77 | 5.63 | 5.75 | 5.75 | 6.28% | 638,129 |
| Nov 6, 2024 | 5.41 | 5.49 | 5.26 | 5.41 | 5.41 | -8.46% | 1,697,395 |
| Nov 5, 2024 | 5.81 | 5.96 | 5.81 | 5.91 | 5.91 | 0.85% | 399,857 |
| Nov 4, 2024 | 5.86 | 5.95 | 5.81 | 5.86 | 5.86 | 4.46% | 780,819 |
| Nov 1, 2024 | 5.66 | 5.71 | 5.58 | 5.61 | 5.61 | 0.54% | 469,969 |
| Oct 31, 2024 | 5.64 | 5.64 | 5.45 | 5.58 | 5.58 | -4.62% | 1,782,710 |
| Oct 30, 2024 | 5.91 | 5.99 | 5.83 | 5.85 | 5.85 | -3.94% | 761,794 |
| Oct 29, 2024 | 6.04 | 6.17 | 5.99 | 6.09 | 6.09 | -0.33% | 324,424 |
| Oct 28, 2024 | 6.12 | 6.14 | 6.07 | 6.11 | 6.11 | 2.69% | 702,062 |
| Oct 25, 2024 | 5.98 | 6.02 | 5.84 | 5.95 | 5.95 | -0.67% | 632,941 |
| Oct 24, 2024 | 6.04 | 6.04 | 5.86 | 5.99 | 5.99 | -0.17% | 837,116 |
| Oct 23, 2024 | 6.03 | 6.05 | 5.87 | 6.00 | 6.00 | 1.87% | 880,287 |
| Oct 22, 2024 | 5.91 | 5.92 | 5.84 | 5.89 | 5.89 | -3.44% | 909,148 |
| Oct 21, 2024 | 6.18 | 6.19 | 6.00 | 6.10 | 6.10 | -2.40% | 782,869 |
| Oct 18, 2024 | 6.32 | 6.32 | 6.23 | 6.25 | 6.25 | -1.42% | 450,837 |
| Oct 17, 2024 | 6.40 | 6.42 | 6.32 | 6.34 | 6.34 | -2.61% | 474,873 |
| Oct 16, 2024 | 6.50 | 6.54 | 6.46 | 6.51 | 6.51 | 3.50% | 392,298 |
| Oct 15, 2024 | 6.69 | 6.69 | 6.25 | 6.29 | 6.29 | -6.81% | 1,231,351 |
| Oct 14, 2024 | 6.63 | 6.76 | 6.59 | 6.75 | 6.75 | 0.60% | 526,751 |
| Oct 11, 2024 | 6.56 | 6.71 | 6.53 | 6.71 | 6.71 | 0.45% | 517,250 |
| Oct 10, 2024 | 6.64 | 6.69 | 6.50 | 6.68 | 6.68 | -0.89% | 582,773 |
| Oct 9, 2024 | 6.73 | 6.83 | 6.59 | 6.74 | 6.74 | 0.75% | 711,499 |
| Oct 8, 2024 | 6.67 | 6.70 | 6.61 | 6.69 | 6.69 | 1.52% | 482,701 |
| Oct 7, 2024 | 6.69 | 6.73 | 6.54 | 6.59 | 6.59 | 1.70% | 1,391,125 |
| Oct 4, 2024 | 6.49 | 6.50 | 6.37 | 6.48 | 6.48 | -0.31% | 1,725,446 |
| Oct 3, 2024 | 6.50 | 6.61 | 6.38 | 6.50 | 6.50 | -3.13% | 999,779 |
| Oct 2, 2024 | 6.75 | 6.81 | 6.58 | 6.71 | 6.71 | -0.59% | 927,078 |
| Oct 1, 2024 | 7.05 | 7.07 | 6.56 | 6.75 | 6.75 | -2.32% | 1,114,400 |
| Sep 30, 2024 | 7.14 | 7.15 | 6.80 | 6.91 | 6.91 | -10.61% | 1,458,506 |
| Sep 27, 2024 | 7.77 | 7.87 | 7.68 | 7.73 | 7.73 | -3.13% | 445,265 |
| Sep 26, 2024 | 7.91 | 8.03 | 7.71 | 7.98 | 7.98 | 16.84% | 1,225,049 |
| Sep 25, 2024 | 7.04 | 7.04 | 6.81 | 6.83 | 6.83 | -7.33% | 571,542 |
| Sep 24, 2024 | 7.26 | 7.40 | 7.18 | 7.37 | 7.37 | 5.89% | 866,187 |
| Sep 23, 2024 | 6.88 | 7.01 | 6.85 | 6.96 | 6.95 | 2.20% | 214,429 |
| Sep 20, 2024 | 6.76 | 6.87 | 6.65 | 6.81 | 6.80 | -3.54% | 495,483 |
| Sep 19, 2024 | 6.96 | 7.10 | 6.79 | 7.06 | 7.05 | 3.37% | 749,431 |
| Sep 18, 2024 | 6.86 | 7.22 | 6.72 | 6.83 | 6.82 | -0.15% | 341,587 |
| Sep 17, 2024 | 7.00 | 7.02 | 6.77 | 6.84 | 6.83 | -1.16% | 278,598 |
| Sep 16, 2024 | 6.97 | 6.97 | 6.79 | 6.92 | 6.91 | 0.73% | 218,067 |
| Sep 13, 2024 | 6.79 | 6.92 | 6.79 | 6.87 | 6.86 | 3.62% | 465,313 |
| Sep 12, 2024 | 6.50 | 6.64 | 6.36 | 6.63 | 6.62 | 4.57% | 573,744 |
| Sep 11, 2024 | 6.14 | 6.37 | 5.84 | 6.34 | 6.33 | 1.77% | 948,705 |
| Sep 10, 2024 | 6.31 | 6.31 | 6.06 | 6.23 | 6.22 | -2.04% | 504,485 |
| Sep 9, 2024 | 6.36 | 6.43 | 6.25 | 6.36 | 6.35 | 5.30% | 470,578 |
| Sep 6, 2024 | 6.60 | 6.64 | 5.98 | 6.04 | 6.03 | -11.31% | 1,055,335 |
| Sep 5, 2024 | 6.84 | 6.94 | 6.70 | 6.81 | 6.80 | -1.59% | 373,014 |
| Sep 4, 2024 | 6.73 | 7.09 | 6.70 | 6.92 | 6.91 | -0.14% | 254,287 |
| Sep 3, 2024 | 7.44 | 7.44 | 6.89 | 6.93 | 6.92 | -9.88% | 553,609 |
| Aug 30, 2024 | 7.77 | 7.79 | 7.52 | 7.69 | 7.67 | -0.13% | 182,246 |
| Aug 29, 2024 | 7.79 | 7.92 | 7.68 | 7.70 | 7.68 | -0.52% | 291,581 |
| Aug 28, 2024 | 7.88 | 7.93 | 7.64 | 7.74 | 7.72 | -3.13% | 192,369 |
| Aug 27, 2024 | 7.87 | 8.04 | 7.80 | 7.99 | 7.97 | 0.38% | 214,372 |
| Aug 26, 2024 | 8.11 | 8.15 | 7.93 | 7.96 | 7.94 | -4.78% | 320,855 |
| Aug 23, 2024 | 8.02 | 8.37 | 7.97 | 8.36 | 8.34 | 8.71% | 460,451 |
| Aug 22, 2024 | 8.02 | 8.06 | 7.62 | 7.69 | 7.67 | -5.18% | 749,064 |
| Aug 21, 2024 | 8.02 | 8.22 | 7.97 | 8.11 | 8.09 | - | 777,833 |
| Aug 20, 2024 | 8.04 | 8.12 | 7.95 | 8.11 | 8.09 | 0.50% | 392,917 |
| Aug 19, 2024 | 7.78 | 8.10 | 7.77 | 8.07 | 8.05 | 3.46% | 434,512 |
| Aug 16, 2024 | 7.53 | 7.82 | 7.53 | 7.80 | 7.78 | 5.12% | 325,079 |
| Aug 15, 2024 | 7.31 | 7.55 | 7.29 | 7.42 | 7.41 | 3.06% | 387,848 |
| Aug 14, 2024 | 7.18 | 7.22 | 7.06 | 7.20 | 7.19 | 0.56% | 419,762 |
| Aug 13, 2024 | 6.86 | 7.16 | 6.84 | 7.16 | 7.15 | 6.07% | 324,705 |
| Aug 12, 2024 | 6.75 | 6.84 | 6.66 | 6.75 | 6.74 | 0.45% | 331,925 |
| Aug 9, 2024 | 6.57 | 6.77 | 6.54 | 6.72 | 6.71 | 3.38% | 475,545 |
| Aug 8, 2024 | 6.25 | 6.55 | 6.16 | 6.50 | 6.49 | 7.44% | 555,304 |
| Aug 7, 2024 | 6.57 | 6.59 | 6.03 | 6.05 | 6.04 | 2.54% | 1,316,427 |
| Aug 6, 2024 | 5.80 | 6.09 | 5.66 | 5.90 | 5.89 | -3.28% | 1,716,632 |
| Aug 5, 2024 | 5.65 | 6.28 | 5.50 | 6.10 | 6.09 | -16.32% | 2,912,663 |
| Aug 2, 2024 | 7.44 | 7.47 | 7.22 | 7.29 | 7.28 | -8.30% | 587,150 |
| Aug 1, 2024 | 8.33 | 8.37 | 7.81 | 7.95 | 7.93 | -5.47% | 341,238 |
| Jul 31, 2024 | 8.37 | 8.53 | 8.28 | 8.41 | 8.39 | 9.36% | 437,513 |
| Jul 30, 2024 | 7.89 | 7.89 | 7.60 | 7.69 | 7.67 | -2.41% | 246,802 |
| Jul 29, 2024 | 7.99 | 7.99 | 7.81 | 7.88 | 7.86 | - | 232,603 |
| Jul 26, 2024 | 7.84 | 7.93 | 7.79 | 7.88 | 7.86 | 4.37% | 290,818 |
| Jul 25, 2024 | 7.66 | 7.75 | 7.46 | 7.55 | 7.53 | -2.33% | 572,079 |
| Jul 24, 2024 | 8.08 | 8.08 | 7.70 | 7.73 | 7.71 | -4.45% | 326,566 |
| Jul 23, 2024 | 8.15 | 8.17 | 8.07 | 8.09 | 8.07 | -1.22% | 153,344 |
| Jul 22, 2024 | 8.18 | 8.22 | 8.06 | 8.19 | 8.17 | 2.37% | 312,834 |
| Jul 19, 2024 | 8.28 | 8.28 | 7.97 | 8.00 | 7.98 | -3.03% | 331,065 |
| Jul 18, 2024 | 8.62 | 8.62 | 8.18 | 8.25 | 8.23 | -5.17% | 491,527 |
| Jul 17, 2024 | 8.80 | 8.85 | 8.65 | 8.70 | 8.68 | -5.02% | 362,563 |
| Jul 16, 2024 | 9.05 | 9.19 | 8.98 | 9.16 | 9.14 | 2.23% | 246,409 |
| Jul 15, 2024 | 9.18 | 9.19 | 8.89 | 8.96 | 8.94 | -4.38% | 351,391 |