Direxion MSCI Daily South Korea Bull 3X Shares (KORU)
NYSEARCA: KORU · Real-Time Price · USD
45.29
-0.98 (-2.12%)
At close: May 20, 2025, 4:00 PM
45.52
+0.23 (0.51%)
Pre-market: May 21, 2025, 4:13 AM EDT
KORU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 45.16 | 45.41 | 44.94 | 45.29 | 45.29 | -2.12% | 28,573 |
| May 19, 2025 | 44.89 | 46.44 | 44.89 | 46.27 | 46.27 | 0.06% | 58,325 |
| May 16, 2025 | 46.26 | 46.26 | 45.61 | 46.24 | 46.24 | -0.06% | 29,437 |
| May 15, 2025 | 46.24 | 46.54 | 45.62 | 46.27 | 46.27 | 0.87% | 47,980 |
| May 14, 2025 | 46.94 | 47.12 | 45.58 | 45.87 | 45.87 | 2.80% | 96,885 |
| May 13, 2025 | 43.51 | 45.21 | 43.20 | 44.62 | 44.62 | 0.09% | 72,058 |
| May 12, 2025 | 44.40 | 44.70 | 43.90 | 44.58 | 44.58 | 1.80% | 140,796 |
| May 9, 2025 | 43.32 | 43.85 | 43.28 | 43.79 | 43.79 | 2.46% | 57,630 |
| May 8, 2025 | 44.11 | 44.21 | 42.71 | 42.74 | 42.74 | -3.06% | 140,839 |
| May 7, 2025 | 44.62 | 44.70 | 43.53 | 44.09 | 44.09 | -3.44% | 41,245 |
| May 6, 2025 | 44.20 | 46.00 | 44.01 | 45.66 | 45.66 | - | 47,505 |
| May 5, 2025 | 45.64 | 46.10 | 45.13 | 45.66 | 45.66 | 3.89% | 120,632 |
| May 2, 2025 | 44.43 | 44.79 | 43.67 | 43.95 | 43.95 | 10.98% | 170,952 |
| May 1, 2025 | 41.00 | 41.12 | 39.49 | 39.60 | 39.60 | -3.18% | 69,425 |
| Apr 30, 2025 | 40.48 | 41.00 | 39.72 | 40.90 | 40.90 | 0.74% | 60,388 |
| Apr 29, 2025 | 40.25 | 40.83 | 40.20 | 40.60 | 40.60 | 2.22% | 63,256 |
| Apr 28, 2025 | 39.12 | 39.86 | 39.00 | 39.72 | 39.72 | -0.60% | 47,730 |
| Apr 25, 2025 | 39.25 | 40.00 | 38.87 | 39.96 | 39.96 | -0.92% | 79,857 |
| Apr 24, 2025 | 38.70 | 40.38 | 38.70 | 40.33 | 40.33 | 2.05% | 73,078 |
| Apr 23, 2025 | 40.14 | 40.95 | 39.40 | 39.52 | 39.52 | 4.14% | 89,265 |
| Apr 22, 2025 | 37.80 | 38.66 | 37.74 | 37.95 | 37.95 | 2.15% | 50,243 |
| Apr 21, 2025 | 38.00 | 38.11 | 36.53 | 37.15 | 37.15 | 0.41% | 44,954 |
| Apr 17, 2025 | 37.51 | 37.81 | 36.99 | 37.00 | 37.00 | 1.62% | 53,168 |
| Apr 16, 2025 | 36.76 | 37.50 | 35.70 | 36.41 | 36.41 | -2.18% | 70,174 |
| Apr 15, 2025 | 37.55 | 37.91 | 37.19 | 37.22 | 37.22 | 0.43% | 57,751 |
| Apr 14, 2025 | 37.06 | 37.74 | 36.53 | 37.06 | 37.06 | -0.16% | 99,559 |
| Apr 11, 2025 | 34.60 | 37.15 | 34.60 | 37.12 | 37.12 | 14.22% | 139,630 |
| Apr 10, 2025 | 33.40 | 33.72 | 30.75 | 32.50 | 32.50 | -7.17% | 157,343 |
| Apr 9, 2025 | 28.08 | 36.06 | 27.70 | 35.01 | 35.01 | 24.64% | 502,158 |
| Apr 8, 2025 | 32.61 | 32.61 | 27.16 | 28.09 | 28.09 | -10.63% | 426,922 |
| Apr 7, 2025 | 30.27 | 34.47 | 29.80 | 31.43 | 31.43 | -3.05% | 191,404 |
| Apr 4, 2025 | 35.01 | 35.02 | 31.94 | 32.42 | 32.42 | -10.59% | 252,347 |
| Apr 3, 2025 | 37.53 | 37.90 | 36.11 | 36.26 | 36.26 | -8.30% | 150,534 |
| Apr 2, 2025 | 38.70 | 40.09 | 38.63 | 39.54 | 39.54 | -1.13% | 187,658 |
| Apr 1, 2025 | 39.21 | 40.12 | 38.71 | 39.99 | 39.99 | 4.85% | 106,051 |
| Mar 31, 2025 | 36.97 | 38.40 | 36.40 | 38.14 | 38.14 | -4.24% | 172,879 |
| Mar 28, 2025 | 41.42 | 41.46 | 39.58 | 39.83 | 39.83 | -9.17% | 135,251 |
| Mar 27, 2025 | 43.98 | 44.44 | 43.57 | 43.85 | 43.85 | -1.77% | 64,986 |
| Mar 26, 2025 | 46.00 | 46.14 | 44.35 | 44.64 | 44.64 | -1.39% | 64,916 |
| Mar 25, 2025 | 45.22 | 45.49 | 45.01 | 45.27 | 45.27 | -1.44% | 70,197 |
| Mar 24, 2025 | 45.31 | 45.99 | 45.29 | 45.93 | 45.88 | 2.23% | 106,742 |
| Mar 21, 2025 | 45.38 | 45.51 | 44.58 | 44.93 | 44.88 | 0.79% | 65,777 |
| Mar 20, 2025 | 43.97 | 44.90 | 43.63 | 44.58 | 44.53 | -2.49% | 78,665 |
| Mar 19, 2025 | 45.67 | 46.39 | 44.63 | 45.72 | 45.67 | 1.17% | 68,389 |
| Mar 18, 2025 | 44.95 | 45.48 | 44.45 | 45.19 | 45.14 | -4.60% | 115,117 |
| Mar 17, 2025 | 45.59 | 47.52 | 45.59 | 47.37 | 47.32 | 9.00% | 169,783 |
| Mar 14, 2025 | 42.52 | 43.47 | 42.46 | 43.46 | 43.41 | 4.90% | 84,610 |
| Mar 13, 2025 | 41.58 | 42.18 | 41.18 | 41.43 | 41.38 | -3.74% | 103,350 |
| Mar 12, 2025 | 42.93 | 43.32 | 42.27 | 43.04 | 42.99 | 6.72% | 133,489 |
| Mar 11, 2025 | 40.24 | 40.95 | 39.30 | 40.33 | 40.28 | 3.09% | 100,684 |