Skip to main content
Direxion Daily Healthcare Bull 3x Shares (CURE)
NYSEARCA: CURE · Real-Time Price · USD
108.17
-1.47 (-1.34%)
Dec 5, 2025, 4:00 PM EST - Market closed

CURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025110.78110.78107.59108.17108.17-1.34%61,199
Dec 4, 2025112.07112.22108.60109.64109.64-2.36%70,082
Dec 3, 2025110.99113.50110.99112.29112.291.42%39,624
Dec 2, 2025112.82113.00110.28110.72110.72-2.09%80,640
Dec 1, 2025116.73118.45112.50113.08113.08-4.23%105,537
Nov 28, 2025119.31119.31117.08118.07118.07-1.44%59,807
Nov 26, 2025119.93121.13119.67119.80119.80-0.81%60,200
Nov 25, 2025114.48121.05114.48120.78120.786.62%91,060
Nov 24, 2025112.95115.02112.06113.28113.281.31%70,193
Nov 21, 2025105.69113.88105.69111.81111.816.37%116,096
Nov 20, 2025107.15109.11104.67105.11105.11-1.86%54,931
Nov 19, 2025107.34108.32105.67107.10107.10-0.55%46,101
Nov 18, 2025106.17108.82105.00107.69107.691.53%75,302
Nov 17, 2025105.00109.25105.00106.07106.07-0.08%90,919
Nov 14, 2025107.32108.55104.91106.15106.15-2.00%113,929
Nov 13, 2025106.70112.03106.51108.32108.32-0.03%236,708
Nov 12, 2025104.47109.15104.40108.35108.354.12%186,616
Nov 11, 202597.74104.2497.74104.06104.067.00%136,972
Nov 10, 202594.2897.5094.2897.2597.252.34%93,010
Nov 7, 202594.6095.0392.5595.0395.030.15%73,340
Nov 6, 202593.4895.0692.6594.8994.890.58%82,069
Nov 5, 202592.4595.3892.3994.3494.341.46%52,703
Nov 4, 202590.5893.9090.5892.9892.981.21%96,257
Nov 3, 202591.2492.3488.9991.8791.870.05%114,175
Oct 31, 202589.0892.1088.5691.8291.820.03%67,489
Oct 30, 202591.1993.9690.8891.7991.790.16%72,529
Oct 29, 202593.5893.9890.4491.6491.64-2.67%168,474
Oct 28, 202596.2896.2893.7594.1594.15-1.97%208,027
Oct 27, 202595.4896.1093.7696.0496.040.81%56,233
Oct 24, 202595.6296.7295.1995.2795.27-0.17%59,360
Oct 23, 202594.5696.4194.1595.4395.430.01%76,728
Oct 22, 202595.5696.7294.6095.4295.422.12%121,398
Oct 21, 202593.5594.6292.2393.4493.440.43%70,448
Oct 20, 202591.0593.4991.0093.0493.043.13%107,905
Oct 17, 202587.1090.4886.4190.2290.221.89%112,175
Oct 16, 202589.6490.9788.0088.5588.55-0.47%78,179
Oct 15, 202587.8890.3486.9288.9788.970.28%132,131
Oct 14, 202587.0089.5286.3288.7288.720.89%147,784
Oct 13, 202587.7089.7687.2087.9487.94-0.28%128,515
Oct 10, 202593.2593.2587.8988.1988.19-4.53%249,541
Oct 9, 202593.6094.4291.9492.3792.37-0.66%89,255
Oct 8, 202593.7693.7892.2192.9892.980.63%95,447
Oct 7, 202591.9893.3490.6892.4092.400.06%131,917
Oct 6, 202593.9394.1292.0392.3492.34-1.45%162,213
Oct 3, 202591.3496.2391.1993.7093.703.33%248,309
Oct 2, 202589.5091.4288.5390.6890.68-0.66%379,091
Oct 1, 202584.5691.6884.5691.2891.289.29%470,939
Sep 30, 202577.7284.0377.5783.5283.527.31%680,324
Sep 29, 202577.7278.0276.0177.8377.830.83%145,703
Sep 26, 202576.5077.4975.9177.1977.192.74%125,653
Sep 25, 202578.4378.5674.3475.1375.13-5.04%440,079
Sep 24, 202579.9680.1278.5379.1279.12-1.03%120,250
Sep 23, 202578.9580.6578.8679.9479.940.23%102,425
Sep 22, 202579.3580.8178.5079.7679.450.04%102,113
Sep 19, 202580.9980.9979.6579.7379.42-0.67%88,323
Sep 18, 202580.0081.0079.3480.2779.960.60%83,396
Sep 17, 202579.7981.6579.2479.7979.480.54%116,741
Sep 16, 202579.0480.1078.6979.3679.05-0.04%78,621
Sep 15, 202581.6782.1578.9079.3979.08-2.57%262,785
Sep 12, 202583.9084.5781.4881.4881.16-3.36%243,097
Sep 11, 202581.7184.9181.2984.3183.984.93%172,419
Sep 10, 202582.2182.2179.3880.3580.04-2.69%123,625
Sep 9, 202581.6383.2281.1282.5782.251.60%120,071
Sep 8, 202581.4281.4278.6981.2780.95-0.20%111,615
Sep 5, 202580.2982.2380.2881.4381.110.93%76,572
Sep 4, 202579.7880.6878.3380.6880.371.19%97,575
Sep 3, 202580.0781.1678.6279.7379.42-1.45%308,291
Sep 2, 202579.6181.2879.0080.9080.590.29%83,533
Aug 29, 202579.1780.7479.1780.6780.361.95%205,015
Aug 28, 202579.6579.6577.9579.1378.82-1.09%250,337
Aug 27, 202580.2581.3079.5980.0079.69-0.17%99,065
Aug 26, 202579.2480.3578.9880.1479.831.71%83,217
Aug 25, 202582.2282.4778.6078.7978.48-4.18%183,494
Aug 22, 202581.6783.8081.6782.2381.912.23%172,855
Aug 21, 202580.6882.8880.2780.4480.13-1.02%163,649
Aug 20, 202580.3882.4480.3881.2780.951.74%272,140
Aug 19, 202578.3780.7678.2279.8879.571.76%210,506
Aug 18, 202579.8880.7178.4178.5078.19-0.66%171,352
Aug 15, 202577.9279.7377.3179.0278.715.04%613,564
Aug 14, 202573.8175.5872.7575.2374.941.46%193,220
Aug 13, 202571.6074.3471.6074.1573.864.73%552,028
Aug 12, 202569.6970.9069.3370.8070.521.81%101,725
Aug 11, 202569.5171.0069.2069.5469.270.33%116,486
Aug 8, 202568.0669.6667.9069.3169.042.58%158,121
Aug 7, 202568.6069.5866.0067.5767.31-3.62%552,960
Aug 6, 202572.5272.5269.7070.1169.84-4.40%335,815
Aug 5, 202573.2374.0172.5773.3473.05-1.21%85,808
Aug 4, 202571.6374.2471.4574.2473.954.23%190,333
Aug 1, 202570.0271.5169.0971.2370.951.74%263,893
Jul 31, 202574.7075.8069.3370.0169.74-8.48%380,092
Jul 30, 202577.8578.2175.5976.5076.20-0.47%85,335
Jul 29, 202576.1878.0874.5076.8676.56-2.15%315,598
Jul 28, 202580.0080.4877.8078.5578.24-2.46%100,653
Jul 25, 202580.1880.9679.3380.5380.221.36%72,609
Jul 24, 202579.9081.4479.0679.4579.14-1.07%140,632
Jul 23, 202578.1180.4377.7880.3180.005.99%600,105
Jul 22, 202572.2376.2072.2375.7775.485.32%186,824
Jul 21, 202573.4073.7471.6671.9471.66-1.57%163,921
Jul 18, 202575.2775.2772.7073.0972.81-2.05%158,243
Jul 17, 202575.7876.1073.9874.6274.33-3.40%168,961