Direxion Daily Healthcare Bull 3x Shares (CURE)
NYSEARCA: CURE · Real-Time Price · USD
77.41
-0.54 (-0.69%)
Jun 27, 2025, 4:00 PM - Market closed
CURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 74.48 | 75.68 | 72.87 | 74.75 | 74.46 | 0.51% | 90,806 |
| Jun 20, 2025 | 76.50 | 76.50 | 74.23 | 74.37 | 74.08 | -1.68% | 71,197 |
| Jun 18, 2025 | 75.98 | 76.78 | 74.45 | 75.64 | 75.34 | -0.71% | 59,991 |
| Jun 17, 2025 | 79.14 | 79.18 | 75.75 | 76.18 | 75.88 | -4.91% | 97,456 |
| Jun 16, 2025 | 81.71 | 82.07 | 78.82 | 80.11 | 79.79 | -0.79% | 76,179 |
| Jun 13, 2025 | 80.48 | 82.92 | 79.96 | 80.75 | 80.43 | -1.60% | 91,604 |
| Jun 12, 2025 | 80.34 | 82.10 | 79.88 | 82.06 | 81.74 | 2.31% | 54,796 |
| Jun 11, 2025 | 80.31 | 81.65 | 79.64 | 80.21 | 79.89 | 0.06% | 63,650 |
| Jun 10, 2025 | 77.62 | 80.80 | 77.62 | 80.16 | 79.84 | 3.37% | 75,800 |
| Jun 9, 2025 | 77.92 | 78.68 | 76.30 | 77.55 | 77.24 | -0.46% | 73,440 |
| Jun 6, 2025 | 77.01 | 78.57 | 76.85 | 77.91 | 77.60 | 2.46% | 63,816 |
| Jun 5, 2025 | 76.87 | 77.20 | 74.94 | 76.04 | 75.74 | -0.34% | 99,117 |
| Jun 4, 2025 | 76.56 | 78.00 | 76.30 | 76.30 | 76.00 | 0.82% | 73,102 |
| Jun 3, 2025 | 74.50 | 76.51 | 73.54 | 75.68 | 75.38 | 0.56% | 63,759 |
| Jun 2, 2025 | 74.71 | 75.27 | 72.76 | 75.26 | 74.96 | 0.16% | 77,555 |
| May 30, 2025 | 74.22 | 76.27 | 72.40 | 75.14 | 74.84 | 0.58% | 113,506 |
| May 29, 2025 | 73.77 | 75.32 | 73.00 | 74.71 | 74.42 | 2.15% | 65,912 |
| May 28, 2025 | 74.36 | 75.23 | 72.84 | 73.14 | 72.85 | -1.75% | 53,741 |
| May 27, 2025 | 73.26 | 74.80 | 72.98 | 74.44 | 74.15 | 4.30% | 104,344 |
| May 23, 2025 | 70.92 | 71.84 | 70.18 | 71.37 | 71.09 | -0.90% | 135,801 |
| May 22, 2025 | 72.30 | 73.07 | 71.00 | 72.02 | 71.74 | -2.17% | 143,525 |
| May 21, 2025 | 77.26 | 78.34 | 73.59 | 73.62 | 73.33 | -7.17% | 175,062 |
| May 20, 2025 | 79.02 | 79.90 | 78.35 | 79.31 | 79.00 | 0.63% | 101,934 |
| May 19, 2025 | 76.20 | 78.81 | 75.80 | 78.81 | 78.50 | 2.98% | 154,139 |
| May 16, 2025 | 72.97 | 76.57 | 71.90 | 76.53 | 76.23 | 6.00% | 264,042 |
| May 15, 2025 | 69.00 | 72.30 | 67.16 | 72.20 | 71.92 | 3.81% | 320,157 |
| May 14, 2025 | 75.64 | 75.81 | 69.32 | 69.55 | 69.28 | -7.07% | 322,734 |
| May 13, 2025 | 78.42 | 78.52 | 74.80 | 74.84 | 74.55 | -9.13% | 248,597 |
| May 12, 2025 | 77.02 | 82.43 | 76.53 | 82.36 | 82.04 | 7.58% | 118,541 |
| May 9, 2025 | 79.24 | 80.06 | 76.47 | 76.56 | 76.26 | -3.39% | 50,456 |
| May 8, 2025 | 80.00 | 81.33 | 78.44 | 79.25 | 78.94 | -2.56% | 76,754 |
| May 7, 2025 | 80.76 | 82.02 | 79.83 | 81.33 | 81.01 | 2.22% | 62,178 |
| May 6, 2025 | 84.77 | 84.77 | 79.18 | 79.56 | 79.25 | -8.21% | 134,627 |
| May 5, 2025 | 87.34 | 87.93 | 86.16 | 86.68 | 86.34 | -1.02% | 25,315 |
| May 2, 2025 | 87.94 | 88.49 | 85.84 | 87.57 | 87.22 | 4.29% | 40,525 |
| May 1, 2025 | 89.14 | 89.14 | 83.97 | 83.97 | 83.64 | -8.52% | 52,005 |
| Apr 30, 2025 | 90.39 | 92.25 | 87.63 | 91.79 | 91.43 | 2.63% | 55,484 |
| Apr 29, 2025 | 87.54 | 90.73 | 86.85 | 89.44 | 89.09 | 1.37% | 40,403 |
| Apr 28, 2025 | 87.84 | 89.00 | 86.06 | 88.23 | 87.88 | 1.16% | 41,695 |
| Apr 25, 2025 | 86.59 | 87.38 | 83.24 | 87.22 | 86.88 | 1.23% | 75,414 |
| Apr 24, 2025 | 83.69 | 86.31 | 82.50 | 86.16 | 85.82 | 3.79% | 30,978 |
| Apr 23, 2025 | 84.42 | 86.11 | 82.19 | 83.01 | 82.68 | 1.52% | 62,354 |
| Apr 22, 2025 | 79.29 | 81.97 | 78.98 | 81.77 | 81.45 | 5.48% | 35,066 |
| Apr 21, 2025 | 81.97 | 82.86 | 75.85 | 77.52 | 77.21 | -6.54% | 67,758 |
| Apr 17, 2025 | 82.59 | 84.51 | 82.40 | 82.94 | 82.61 | -2.01% | 25,727 |
| Apr 16, 2025 | 87.70 | 88.98 | 83.40 | 84.64 | 84.31 | -2.81% | 28,881 |