Direxion Daily Healthcare Bull 3X ETF (CURE)
NYSEARCA: CURE · Real-Time Price · USD
85.60
+0.52 (0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
85.60
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
CURE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87.03 | 87.40 | 84.80 | 85.60 | 85.60 | 0.61% | 42,838 |
| Apr 27, 2026 | 85.65 | 88.00 | 84.95 | 85.08 | 85.08 | -1.50% | 66,156 |
| Apr 24, 2026 | 88.29 | 88.51 | 85.40 | 86.38 | 86.38 | -4.28% | 70,899 |
| Apr 23, 2026 | 90.23 | 90.61 | 88.20 | 90.24 | 90.24 | -0.24% | 34,008 |
| Apr 22, 2026 | 90.60 | 92.57 | 89.90 | 90.46 | 90.46 | 0.46% | 40,622 |
| Apr 21, 2026 | 94.20 | 94.20 | 89.63 | 90.05 | 90.05 | -2.72% | 89,413 |
| Apr 20, 2026 | 94.53 | 94.69 | 92.00 | 92.57 | 92.57 | -2.52% | 67,607 |
| Apr 17, 2026 | 92.43 | 95.60 | 92.43 | 94.96 | 94.96 | 4.08% | 74,206 |
| Apr 16, 2026 | 92.58 | 94.00 | 90.57 | 91.24 | 91.24 | -2.35% | 46,430 |
| Apr 15, 2026 | 95.53 | 95.61 | 91.69 | 93.44 | 93.44 | -2.09% | 35,270 |
| Apr 14, 2026 | 92.95 | 96.78 | 92.50 | 95.43 | 95.43 | 1.73% | 43,908 |
| Apr 13, 2026 | 91.66 | 93.94 | 90.58 | 93.81 | 93.81 | 1.36% | 54,203 |
| Apr 10, 2026 | 97.23 | 97.23 | 92.30 | 92.55 | 92.55 | -4.00% | 28,308 |
| Apr 9, 2026 | 95.15 | 98.20 | 94.60 | 96.41 | 96.41 | -0.69% | 27,792 |
| Apr 8, 2026 | 94.93 | 97.19 | 93.57 | 97.08 | 97.08 | 6.04% | 44,370 |
| Apr 7, 2026 | 92.25 | 92.25 | 88.51 | 91.55 | 91.55 | 0.68% | 32,835 |
| Apr 6, 2026 | 91.21 | 92.45 | 89.96 | 90.93 | 90.93 | -1.17% | 23,644 |
| Apr 2, 2026 | 92.27 | 94.61 | 90.90 | 92.01 | 92.01 | -1.97% | 28,103 |
| Apr 1, 2026 | 92.91 | 95.50 | 92.91 | 93.86 | 93.86 | 2.50% | 33,491 |
| Mar 31, 2026 | 88.35 | 91.91 | 88.30 | 91.57 | 91.57 | 5.69% | 47,717 |
| Mar 30, 2026 | 87.51 | 88.00 | 86.22 | 86.64 | 86.64 | 0.99% | 16,206 |
| Mar 27, 2026 | 90.36 | 90.36 | 85.33 | 85.79 | 85.79 | -5.06% | 29,331 |
| Mar 26, 2026 | 90.62 | 92.24 | 90.28 | 90.36 | 90.36 | -1.07% | 16,752 |
| Mar 25, 2026 | 90.70 | 92.49 | 90.04 | 91.34 | 91.34 | 2.81% | 31,793 |
| Mar 24, 2026 | 86.76 | 89.67 | 86.21 | 88.84 | 88.84 | -0.31% | 32,506 |
| Mar 23, 2026 | 92.18 | 92.27 | 88.92 | 89.12 | 88.84 | 0.08% | 55,521 |
| Mar 20, 2026 | 91.15 | 91.70 | 87.95 | 89.05 | 88.77 | -2.71% | 41,049 |
| Mar 19, 2026 | 92.22 | 94.00 | 91.19 | 91.53 | 91.24 | -1.25% | 41,376 |
| Mar 18, 2026 | 96.28 | 96.28 | 92.29 | 92.69 | 92.40 | -4.86% | 63,198 |
| Mar 17, 2026 | 101.50 | 101.52 | 97.28 | 97.42 | 97.11 | -2.73% | 41,332 |
| Mar 16, 2026 | 99.59 | 101.50 | 99.10 | 100.15 | 99.84 | 2.30% | 30,105 |
| Mar 13, 2026 | 100.08 | 102.69 | 97.54 | 97.90 | 97.59 | -0.86% | 38,895 |
| Mar 12, 2026 | 102.55 | 103.20 | 98.58 | 98.75 | 98.44 | -5.23% | 62,064 |
| Mar 11, 2026 | 104.00 | 104.60 | 102.40 | 104.20 | 103.87 | -0.68% | 29,910 |
| Mar 10, 2026 | 107.53 | 107.57 | 104.50 | 104.91 | 104.58 | -2.02% | 32,274 |
| Mar 9, 2026 | 102.17 | 107.51 | 100.89 | 107.07 | 106.73 | 3.03% | 53,441 |
| Mar 6, 2026 | 104.16 | 104.41 | 100.43 | 103.92 | 103.59 | -2.45% | 46,758 |
| Mar 5, 2026 | 109.56 | 110.00 | 104.20 | 106.53 | 106.20 | -5.90% | 74,656 |
| Mar 4, 2026 | 112.68 | 114.30 | 110.49 | 113.21 | 112.85 | 0.40% | 32,821 |
| Mar 3, 2026 | 112.55 | 114.00 | 109.19 | 112.76 | 112.41 | -3.28% | 62,449 |
| Mar 2, 2026 | 118.19 | 119.56 | 115.79 | 116.58 | 116.21 | -3.20% | 67,402 |
| Feb 27, 2026 | 112.78 | 120.49 | 112.78 | 120.44 | 120.06 | 5.10% | 58,784 |
| Feb 26, 2026 | 116.08 | 116.08 | 111.75 | 114.60 | 114.24 | -0.86% | 41,131 |
| Feb 25, 2026 | 115.55 | 118.50 | 115.05 | 115.59 | 115.23 | 0.02% | 52,149 |
| Feb 24, 2026 | 116.15 | 116.61 | 114.58 | 115.57 | 115.21 | -1.31% | 25,109 |
| Feb 23, 2026 | 114.28 | 117.50 | 114.28 | 117.10 | 116.73 | 3.35% | 48,739 |
| Feb 20, 2026 | 113.68 | 114.12 | 111.50 | 113.30 | 112.94 | -1.05% | 29,522 |
| Feb 19, 2026 | 114.53 | 114.53 | 112.19 | 114.50 | 114.14 | -0.86% | 25,191 |
| Feb 18, 2026 | 114.73 | 115.60 | 113.00 | 115.49 | 115.13 | 0.60% | 31,971 |
| Feb 17, 2026 | 115.46 | 118.15 | 114.35 | 114.80 | 114.44 | -0.54% | 54,661 |
| Feb 13, 2026 | 113.17 | 117.79 | 113.17 | 115.42 | 115.06 | 2.98% | 75,296 |
| Feb 12, 2026 | 112.60 | 115.00 | 110.99 | 112.08 | 111.73 | -0.46% | 50,270 |
| Feb 11, 2026 | 110.35 | 112.85 | 108.85 | 112.60 | 112.25 | 1.96% | 31,564 |
| Feb 10, 2026 | 113.43 | 114.35 | 110.44 | 110.44 | 110.09 | -2.02% | 39,854 |
| Feb 9, 2026 | 115.93 | 116.71 | 112.20 | 112.72 | 112.37 | -2.30% | 53,727 |
| Feb 6, 2026 | 112.11 | 116.05 | 112.11 | 115.37 | 115.01 | 5.06% | 51,050 |
| Feb 5, 2026 | 111.07 | 114.28 | 109.72 | 109.81 | 109.46 | -2.21% | 90,555 |
| Feb 4, 2026 | 109.97 | 113.97 | 109.10 | 112.29 | 111.94 | 3.61% | 114,520 |
| Feb 3, 2026 | 109.97 | 114.61 | 107.90 | 108.38 | 108.04 | -2.99% | 116,629 |
| Feb 2, 2026 | 109.49 | 112.40 | 109.49 | 111.72 | 111.37 | 2.09% | 47,890 |
| Jan 30, 2026 | 108.00 | 110.30 | 106.96 | 109.43 | 109.09 | 1.15% | 53,462 |
| Jan 29, 2026 | 109.14 | 109.74 | 107.50 | 108.19 | 107.85 | -0.98% | 68,957 |
| Jan 28, 2026 | 109.76 | 110.61 | 107.41 | 109.26 | 108.92 | -2.24% | 70,973 |
| Jan 27, 2026 | 112.63 | 115.22 | 110.97 | 111.76 | 111.41 | -4.97% | 109,384 |
| Jan 26, 2026 | 116.24 | 118.00 | 115.40 | 117.61 | 117.24 | 1.20% | 34,591 |
| Jan 23, 2026 | 117.55 | 117.88 | 114.47 | 116.22 | 115.85 | -1.63% | 65,343 |
| Jan 22, 2026 | 117.31 | 120.17 | 116.49 | 118.15 | 117.78 | 0.16% | 75,604 |
| Jan 21, 2026 | 111.31 | 118.52 | 111.31 | 117.96 | 117.59 | 5.13% | 79,779 |
| Jan 20, 2026 | 109.33 | 112.91 | 107.41 | 112.20 | 111.85 | -0.63% | 57,110 |
| Jan 16, 2026 | 114.79 | 114.94 | 112.64 | 112.91 | 112.56 | -2.34% | 43,334 |
| Jan 15, 2026 | 116.45 | 116.84 | 112.08 | 115.61 | 115.25 | -1.70% | 56,736 |
| Jan 14, 2026 | 114.81 | 117.64 | 114.65 | 117.61 | 117.24 | 2.10% | 28,405 |
| Jan 13, 2026 | 117.32 | 117.32 | 112.99 | 115.19 | 114.83 | -1.25% | 47,537 |
| Jan 12, 2026 | 116.36 | 116.80 | 113.59 | 116.65 | 116.28 | 0.16% | 53,526 |
| Jan 9, 2026 | 118.62 | 119.81 | 116.40 | 116.46 | 116.09 | -1.69% | 48,830 |
| Jan 8, 2026 | 121.28 | 123.60 | 117.35 | 118.46 | 118.09 | -2.69% | 70,422 |
| Jan 7, 2026 | 119.56 | 123.80 | 119.56 | 121.73 | 121.35 | 2.93% | 118,313 |
| Jan 6, 2026 | 111.84 | 118.93 | 111.84 | 118.26 | 117.89 | 5.70% | 98,737 |
| Jan 5, 2026 | 111.41 | 112.23 | 107.56 | 111.88 | 111.53 | -0.97% | 68,297 |
| Jan 2, 2026 | 111.85 | 112.98 | 108.75 | 112.98 | 112.63 | 1.27% | 65,320 |
| Dec 31, 2025 | 113.38 | 113.50 | 111.36 | 111.56 | 111.21 | -1.84% | 35,189 |
| Dec 30, 2025 | 113.58 | 114.05 | 112.43 | 113.65 | 113.29 | -0.06% | 29,990 |
| Dec 29, 2025 | 114.32 | 115.28 | 113.63 | 113.72 | 113.36 | -0.52% | 43,394 |
| Dec 26, 2025 | 113.49 | 114.39 | 112.88 | 114.32 | 113.96 | 0.28% | 20,572 |
| Dec 24, 2025 | 112.37 | 114.13 | 112.37 | 114.00 | 113.64 | 1.64% | 29,186 |
| Dec 23, 2025 | 111.50 | 113.58 | 111.50 | 112.16 | 111.81 | -0.87% | 33,967 |
| Dec 22, 2025 | 110.85 | 113.24 | 110.25 | 113.14 | 112.49 | 1.95% | 60,830 |
| Dec 19, 2025 | 108.96 | 112.73 | 108.96 | 110.98 | 110.35 | 1.85% | 35,123 |
| Dec 18, 2025 | 108.43 | 111.68 | 108.43 | 108.96 | 108.34 | 0.16% | 45,109 |
| Dec 17, 2025 | 109.59 | 110.80 | 108.40 | 108.79 | 108.17 | -0.66% | 40,534 |
| Dec 16, 2025 | 114.05 | 114.05 | 107.33 | 109.51 | 108.88 | -3.76% | 126,322 |
| Dec 15, 2025 | 110.30 | 114.29 | 110.30 | 113.79 | 113.14 | 3.90% | 152,585 |
| Dec 12, 2025 | 109.43 | 110.60 | 108.17 | 109.52 | 108.89 | 0.94% | 86,579 |
| Dec 11, 2025 | 107.19 | 109.98 | 106.49 | 108.50 | 107.88 | 2.77% | 69,635 |
| Dec 10, 2025 | 101.96 | 105.65 | 101.25 | 105.58 | 104.98 | 4.21% | 65,897 |
| Dec 9, 2025 | 105.54 | 106.76 | 100.94 | 101.31 | 100.73 | -3.02% | 57,305 |
| Dec 8, 2025 | 108.60 | 108.60 | 103.76 | 104.47 | 103.87 | -3.42% | 68,193 |
| Dec 5, 2025 | 110.78 | 110.78 | 107.59 | 108.17 | 107.55 | -1.34% | 61,199 |
| Dec 4, 2025 | 112.07 | 112.22 | 108.60 | 109.64 | 109.01 | -2.36% | 70,166 |
| Dec 3, 2025 | 110.99 | 113.50 | 110.99 | 112.29 | 111.65 | 1.42% | 41,443 |