Direxion Daily Healthcare Bull 3X Shares

CURE
🏛️ usa →
77.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 146.58 147.93 144.84 144.99 0.1M
2021-12-30 146.27 148.26 146.27 146.64 0.1M
2021-12-29 143.12 146.80 142.91 146.06 0.1M
2021-12-28 145.03 145.78 142.43 143.25 0.1M
2021-12-27 141.91 144.61 141.46 144.56 0.1M
2021-12-23 139.82 141.57 138.50 140.38 0.1M
2021-12-22 133.96 138.81 133.10 138.68 0.1M
2021-12-21 133.70 134.00 129.76 133.88 0.1M
2021-12-20 134.00 135.03 128.88 132.31 0.1M
2021-12-17 135.88 137.95 133.13 134.90 0.1M
2021-12-16 135.72 139.60 134.46 137.64 0.1M
2021-12-15 127.96 135.40 127.96 135.01 0.1M
2021-12-14 127.25 129.11 125.67 127.25 0.1M
2021-12-13 125.41 129.88 125.41 128.97 0.1M
2021-12-10 124.04 126.05 123.15 125.27 0.0M
2021-12-09 122.84 125.23 122.77 124.13 0.0M
2021-12-08 121.75 123.50 119.81 123.14 0.0M
2021-12-07 118.60 121.24 117.98 120.40 0.0M
2021-12-06 115.35 117.28 114.42 116.00 0.0M
2021-12-03 115.59 117.08 111.35 114.35 0.1M
2021-12-02 111.35 114.70 110.14 113.45 0.1M
2021-12-01 114.29 118.49 112.03 112.18 0.1M
2021-11-30 117.61 119.11 112.14 112.73 0.1M
2021-11-29 121.21 121.77 119.26 119.50 0.0M
2021-11-26 120.74 123.03 117.38 118.54 0.1M
2021-11-24 119.74 120.39 118.47 119.92 0.1M
2021-11-23 118.60 120.34 116.97 120.04 0.1M
2021-11-22 121.76 123.00 119.26 119.71 0.2M
2021-11-19 124.50 125.89 121.03 121.23 0.1M
2021-11-18 123.88 124.41 122.46 123.58 0.0M
2021-11-17 123.03 124.92 121.82 123.46 0.1M
2021-11-16 121.38 125.01 120.70 122.87 0.3M
2021-11-15 124.50 124.50 121.19 121.48 0.0M
2021-11-12 124.03 124.43 121.85 123.65 0.0M
2021-11-11 123.36 123.36 121.03 122.14 0.0M
2021-11-10 121.88 124.41 121.88 123.06 0.1M
2021-11-09 123.29 123.68 121.28 121.99 0.1M
2021-11-08 121.62 123.70 120.50 123.51 0.1M
2021-11-05 122.81 123.53 118.53 121.62 0.2M
2021-11-04 127.52 127.52 122.81 125.35 0.1M
2021-11-03 125.09 128.10 123.97 128.01 0.1M
2021-11-02 125.17 127.63 121.84 125.63 0.1M
2021-11-01 124.38 125.80 122.22 123.39 0.1M
2021-10-29 120.15 124.24 118.73 124.05 0.1M
2021-10-28 118.07 121.83 118.07 120.58 0.1M
2021-10-27 120.98 121.29 117.53 117.61 0.1M
2021-10-26 119.54 121.40 117.62 120.60 0.1M
2021-10-25 118.35 119.00 115.67 118.70 0.1M
2021-10-22 117.10 118.35 116.19 118.29 0.1M
2021-10-21 115.93 117.01 113.79 116.98 0.1M
2021-10-20 112.71 115.94 112.71 115.38 0.1M
2021-10-19 108.00 111.53 108.00 110.68 0.1M
2021-10-18 107.54 107.54 105.33 106.52 0.1M
2021-10-15 109.00 110.17 108.37 108.90 0.1M
2021-10-14 106.09 108.18 106.09 107.10 0.1M
2021-10-13 102.73 104.00 101.00 102.71 0.1M
2021-10-12 104.98 105.01 101.56 102.43 0.0M
2021-10-11 106.10 107.70 103.66 103.92 0.0M
2021-10-08 108.32 108.84 105.88 106.24 0.0M
2021-10-07 105.88 109.92 105.58 107.80 0.1M
2021-10-06 102.60 104.08 100.43 103.88 0.1M
2021-10-05 103.83 107.46 103.53 104.55 0.0M
2021-10-04 106.37 107.52 100.95 102.81 0.1M
2021-10-01 107.99 108.90 102.30 107.71 0.1M
2021-09-30 112.39 114.50 107.12 107.43 0.1M
2021-09-29 110.37 112.95 109.81 111.55 0.1M
2021-09-28 113.00 113.00 107.85 108.94 0.1M
2021-09-27 119.17 119.17 114.15 114.91 0.3M
2021-09-24 121.02 122.17 119.33 120.11 0.1M
2021-09-23 119.75 123.64 119.75 121.60 0.4M
2021-09-22 119.50 120.66 117.29 118.79 0.1M
2021-09-21 119.50 121.96 118.50 118.75 0.0M
2021-09-20 117.37 120.78 114.70 117.95 0.1M
2021-09-17 120.76 121.87 119.50 121.59 0.0M
2021-09-16 122.68 123.41 118.92 121.42 0.1M
2021-09-15 119.99 123.83 118.85 122.28 0.1M
2021-09-14 121.58 122.22 119.40 119.85 0.0M
2021-09-13 124.17 124.17 118.13 120.02 0.1M
2021-09-10 127.20 127.29 122.23 122.30 0.1M
2021-09-09 129.57 130.16 125.49 125.72 0.1M
2021-09-08 129.63 130.90 128.72 130.16 0.0M
2021-09-07 131.96 131.96 127.95 130.51 0.1M
2021-09-03 132.16 133.25 130.11 132.76 0.0M
2021-09-02 129.18 132.30 129.18 132.30 0.1M
2021-09-01 129.01 129.01 124.68 128.14 0.1M
2021-08-31 128.85 130.54 126.81 128.24 0.1M
2021-08-30 126.43 130.09 126.22 128.63 0.1M
2021-08-27 127.80 128.84 125.89 126.30 0.1M
2021-08-26 128.73 129.31 126.31 127.07 0.1M
2021-08-25 129.31 129.31 127.00 128.63 0.1M
2021-08-24 130.88 130.98 128.57 129.58 0.1M
2021-08-23 133.04 133.29 130.93 131.00 0.1M
2021-08-20 129.10 132.01 128.00 130.89 0.1M
2021-08-19 124.42 130.62 124.37 128.76 0.1M
2021-08-18 132.73 132.92 126.84 127.12 0.1M
2021-08-17 127.51 132.97 127.51 132.84 0.1M
2021-08-16 124.06 128.54 122.89 128.54 0.1M
2021-08-13 122.68 124.31 122.46 124.11 0.1M
2021-08-12 119.64 122.21 119.50 121.99 0.1M
2021-08-11 123.37 123.69 118.89 119.26 0.1M
2021-08-10 123.83 124.54 121.39 122.92 0.0M
2021-08-09 122.56 124.29 122.56 123.61 0.0M
2021-08-06 122.39 122.51 120.05 122.27 0.0M
2021-08-05 124.23 124.23 119.95 122.60 0.1M
2021-08-04 124.45 126.50 123.87 124.32 0.1M
2021-08-03 121.41 125.83 120.81 125.79 0.1M
2021-08-02 121.69 122.06 119.47 120.77 0.1M
2021-07-30 119.44 121.47 118.89 120.09 0.0M
2021-07-29 120.26 120.29 118.91 119.85 0.0M
2021-07-28 117.51 120.00 116.48 119.15 0.0M
2021-07-27 115.71 117.74 114.92 117.68 0.0M
2021-07-26 117.64 118.40 115.00 116.14 0.1M
2021-07-23 115.83 118.72 115.65 118.45 0.1M
2021-07-22 112.32 114.45 111.71 114.43 0.0M
2021-07-21 112.99 112.99 108.44 112.08 0.0M
2021-07-20 108.73 113.18 108.73 111.57 0.1M
2021-07-19 108.67 110.32 104.85 107.42 0.1M
2021-07-16 110.74 112.30 110.02 111.05 0.1M
2021-07-15 109.61 110.90 108.25 110.41 0.1M
2021-07-14 112.65 112.65 110.81 111.28 0.0M
2021-07-13 111.68 112.84 110.96 111.82 0.1M
2021-07-12 111.37 113.60 111.36 112.11 0.0M
2021-07-09 111.29 112.47 110.77 111.40 0.1M
2021-07-08 108.70 110.46 107.30 110.25 0.1M
2021-07-07 110.06 112.04 108.86 111.92 0.0M
2021-07-06 109.67 109.92 107.73 109.88 0.0M
2021-07-02 107.73 110.65 107.14 110.23 0.1M
2021-07-01 104.92 107.38 104.68 107.32 0.0M
2021-06-30 104.64 105.19 103.40 104.59 0.0M
2021-06-29 104.89 105.57 104.00 104.69 0.0M
2021-06-28 104.67 104.72 103.20 104.35 0.0M
2021-06-25 102.80 104.55 102.30 104.02 0.0M
2021-06-24 102.47 104.54 102.30 102.52 0.0M
2021-06-23 102.80 102.81 100.87 100.94 0.0M
2021-06-22 102.38 102.65 101.19 102.40 0.0M
2021-06-21 98.95 102.06 97.95 101.68 0.0M
2021-06-18 100.44 100.44 97.75 98.06 0.1M
2021-06-17 98.83 102.34 98.83 101.65 0.0M
2021-06-16 100.60 102.29 98.49 99.30 0.0M
2021-06-15 100.82 101.19 99.27 100.49 0.0M
2021-06-14 100.35 100.45 98.38 100.36 0.0M
2021-06-11 102.00 102.00 98.81 100.03 0.0M
2021-06-10 98.08 102.63 97.97 102.35 0.1M
2021-06-09 95.08 97.78 95.08 97.46 0.1M
2021-06-08 96.46 96.74 92.42 94.47 0.1M
2021-06-07 95.12 98.00 94.79 95.62 0.2M
2021-06-04 94.70 95.80 94.30 94.61 0.0M
2021-06-03 91.61 94.27 91.28 93.78 0.1M
2021-06-02 93.54 94.20 92.16 92.61 0.1M
2021-06-01 98.82 98.82 93.15 93.28 0.1M
2021-05-28 98.35 100.53 98.00 98.21 0.0M
2021-05-27 98.41 98.55 96.85 97.05 0.0M
2021-05-26 99.97 99.97 96.38 97.62 0.0M
2021-05-25 100.76 100.79 99.07 99.41 0.0M
2021-05-24 101.46 102.06 100.21 100.24 0.0M
2021-05-21 100.90 103.11 99.78 99.93 0.1M
2021-05-20 97.20 101.16 97.20 99.99 0.0M
2021-05-19 95.32 97.08 93.77 96.94 0.1M
2021-05-18 97.25 99.05 96.38 97.46 0.0M
2021-05-17 97.79 98.93 97.23 97.33 0.0M
2021-05-14 98.00 98.79 97.38 97.83 0.1M
2021-05-13 94.37 97.68 94.05 96.69 0.1M
2021-05-12 95.19 96.42 93.59 93.93 0.1M
2021-05-11 97.86 99.40 96.00 96.78 0.1M
2021-05-10 100.37 102.23 99.84 99.89 0.1M
2021-05-07 97.80 101.05 97.80 99.50 0.1M
2021-05-06 95.23 97.45 94.02 97.38 0.0M
2021-05-05 97.17 98.00 95.76 97.06 0.0M
2021-05-04 96.25 96.52 94.68 96.39 0.1M
2021-05-03 94.22 96.55 94.22 96.21 0.1M
2021-04-30 92.89 94.47 92.69 93.04 0.1M
2021-04-29 95.27 95.27 92.54 93.89 0.2M
2021-04-28 95.65 95.80 94.70 95.08 0.1M
2021-04-27 97.02 97.02 95.56 96.18 0.1M
2021-04-26 99.03 99.03 97.28 97.65 0.1M
2021-04-23 97.05 99.37 96.34 98.71 0.1M
2021-04-22 98.16 98.66 95.72 96.86 0.1M
2021-04-21 95.35 98.31 95.35 98.05 0.2M
2021-04-20 92.85 95.52 92.45 94.90 0.1M
2021-04-19 93.33 93.85 92.48 93.67 0.1M
2021-04-16 93.23 93.96 92.05 93.64 0.1M
2021-04-15 87.93 92.31 87.93 91.62 0.1M
2021-04-14 86.95 88.18 86.70 87.02 0.0M
2021-04-13 85.38 87.74 84.82 87.21 0.0M
2021-04-12 85.61 86.53 85.29 86.10 0.0M
2021-04-09 83.34 85.87 83.10 85.84 0.0M
2021-04-08 83.31 84.20 82.84 83.00 0.0M
2021-04-07 83.14 83.64 82.13 82.68 0.1M
2021-04-06 84.50 85.33 83.01 83.32 0.0M
2021-04-05 83.39 85.00 83.39 84.26 0.1M
2021-04-01 84.36 84.36 81.68 82.59 0.1M
2021-03-31 83.15 84.77 83.00 83.53 0.0M
2021-03-30 84.34 84.34 82.41 82.69 0.0M
2021-03-29 83.48 86.02 83.03 85.09 0.1M
2021-03-26 80.24 84.33 79.81 83.99 0.1M
2021-03-25 78.61 79.71 76.48 79.45 0.1M
2021-03-24 79.24 80.30 78.59 78.74 0.0M
2021-03-23 80.96 81.16 78.23 78.92 0.0M
2021-03-22 79.64 81.38 77.95 81.27 0.1M
2021-03-19 78.62 80.45 77.51 79.22 0.0M
2021-03-18 77.94 80.26 77.94 78.42 0.1M
2021-03-17 79.09 79.84 77.46 78.89 0.0M
2021-03-16 80.25 80.56 78.96 79.85 0.0M
2021-03-15 78.39 79.92 77.62 79.84 0.0M
2021-03-12 77.60 78.56 76.91 78.40 0.0M
2021-03-11 77.06 78.81 77.06 77.85 0.0M
2021-03-10 76.90 78.60 76.40 76.46 0.1M
2021-03-09 76.02 79.24 75.85 75.94 0.1M
2021-03-08 75.76 78.06 74.31 74.51 0.1M
2021-03-05 72.37 75.70 70.56 74.96 0.1M
2021-03-04 73.42 74.72 69.19 70.75 0.1M
2021-03-03 76.28 76.28 73.41 73.83 0.1M
2021-03-02 77.62 78.35 76.61 76.81 0.1M
2021-03-01 76.44 78.53 76.44 77.34 0.1M
2021-02-26 77.53 77.53 74.11 74.51 0.1M
2021-02-25 79.02 79.51 75.48 76.59 0.1M
2021-02-24 77.68 80.19 76.90 78.98 0.1M
2021-02-23 77.25 78.92 76.45 77.60 0.1M
2021-02-22 77.61 78.41 75.66 77.82 0.1M
2021-02-19 81.55 81.55 78.14 78.29 0.1M
2021-02-18 81.63 82.01 80.34 81.19 0.1M
2021-02-17 81.57 82.83 81.01 82.81 0.1M
2021-02-16 84.74 84.98 81.43 81.86 0.1M
2021-02-12 82.10 84.68 82.10 84.47 0.0M
2021-02-11 82.79 83.11 81.73 82.58 0.0M
2021-02-10 83.05 83.28 81.21 82.04 0.1M
2021-02-09 81.39 81.84 81.20 81.80 0.0M
2021-02-08 81.72 82.27 80.70 81.48 0.0M
2021-02-05 82.24 82.40 80.52 81.05 0.1M
2021-02-04 79.83 81.54 79.18 80.50 0.0M
2021-02-03 81.89 81.89 78.95 79.54 0.1M
2021-02-02 82.59 83.74 81.47 81.47 0.0M
2021-02-01 81.52 82.28 80.53 80.60 0.0M
2021-01-29 81.64 83.20 77.93 79.75 0.1M
2021-01-28 80.63 84.77 80.12 82.09 0.1M
2021-01-27 83.80 83.80 77.80 78.66 0.1M
2021-01-26 88.00 88.69 86.24 86.33 0.0M
2021-01-25 85.78 87.40 85.27 87.39 0.1M
2021-01-22 85.52 87.00 85.38 85.77 0.0M
2021-01-21 87.61 87.61 85.74 86.52 0.1M
2021-01-20 86.87 88.06 85.24 87.68 0.0M
2021-01-19 86.06 86.92 85.16 86.21 0.0M
2021-01-15 82.77 84.92 82.04 84.38 0.0M
2021-01-14 85.17 85.65 83.32 83.65 0.0M
2021-01-13 83.72 85.21 82.78 84.40 0.0M
2021-01-12 86.29 86.29 82.58 83.69 0.1M
2021-01-11 85.32 86.89 85.14 86.55 0.1M
2021-01-08 84.55 86.25 83.10 85.13 0.1M
2021-01-07 81.59 84.50 81.06 83.96 0.1M
2021-01-06 74.35 81.52 74.35 80.79 0.1M
2021-01-05 75.88 78.51 74.87 77.62 0.1M
2021-01-04 78.00 78.00 72.34 76.11 0.1M