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
2022-12-30 114.50 115.20 111.32 114.76 0.1M
2022-12-29 114.29 117.74 113.98 116.20 0.0M
2022-12-28 115.88 117.09 112.52 112.61 0.0M
2022-12-27 115.96 116.64 113.67 114.70 0.0M
2022-12-23 115.00 116.02 113.27 115.61 0.0M
2022-12-22 114.78 115.55 111.33 115.41 0.0M
2022-12-21 114.20 117.11 113.00 116.01 0.0M
2022-12-20 111.71 113.00 110.01 111.92 0.0M
2022-12-19 113.11 113.54 110.50 112.21 0.1M
2022-12-16 116.06 116.06 111.37 113.40 0.1M
2022-12-15 122.01 122.86 117.39 118.45 0.1M
2022-12-14 125.07 128.59 122.80 125.74 0.0M
2022-12-13 130.00 130.08 123.99 124.81 0.1M
2022-12-12 121.00 124.00 120.76 124.00 0.0M
2022-12-09 124.41 125.50 120.09 120.09 0.0M
2022-12-08 122.73 125.35 121.67 125.13 0.1M
2022-12-07 118.44 122.65 118.44 121.86 0.0M
2022-12-06 121.00 121.89 117.21 118.72 0.0M
2022-12-05 122.73 123.39 120.41 121.70 0.0M
2022-12-02 120.80 125.61 120.53 125.29 0.0M
2022-12-01 123.97 126.25 122.62 124.47 0.1M
2022-11-30 115.76 123.43 114.09 123.43 0.1M
2022-11-29 114.94 115.72 113.36 114.92 0.0M
2022-11-28 116.97 119.66 115.41 115.94 0.1M
2022-11-25 117.11 119.00 117.11 118.74 0.0M
2022-11-23 115.33 117.11 114.66 116.55 0.1M
2022-11-22 113.25 115.73 113.25 115.55 0.0M
2022-11-21 112.02 113.90 111.46 112.60 0.0M
2022-11-18 111.15 112.84 110.38 112.19 0.1M
2022-11-17 106.32 109.85 105.92 108.35 0.1M
2022-11-16 108.86 111.82 108.29 108.82 0.1M
2022-11-15 111.33 112.58 106.24 108.80 0.1M
2022-11-14 109.91 113.22 109.30 109.41 0.1M
2022-11-11 112.26 112.88 104.80 108.94 0.1M
2022-11-10 112.27 113.83 108.44 113.49 0.1M
2022-11-09 108.14 110.41 104.98 105.29 0.1M
2022-11-08 107.64 111.27 105.31 108.93 0.1M
2022-11-07 104.95 108.05 103.71 107.24 0.1M
2022-11-04 104.78 105.01 99.69 103.85 0.1M
2022-11-03 101.06 103.83 99.37 102.30 0.1M
2022-11-02 108.28 112.00 103.50 103.62 0.1M
2022-11-01 110.18 110.89 105.71 109.17 0.1M
2022-10-31 107.70 110.08 107.00 109.05 0.1M
2022-10-28 104.37 109.31 103.99 109.09 0.1M
2022-10-27 107.04 107.04 103.63 104.29 0.1M
2022-10-26 103.04 108.76 103.04 105.85 0.1M
2022-10-25 99.76 102.65 99.06 102.39 0.1M
2022-10-24 96.83 100.96 96.83 100.06 0.1M
2022-10-21 88.22 95.30 87.50 94.70 0.1M
2022-10-20 90.47 92.56 88.42 88.90 0.1M
2022-10-19 93.99 94.13 88.70 91.09 0.0M
2022-10-18 97.30 97.78 93.97 94.98 0.1M
2022-10-17 91.76 94.03 90.78 93.55 0.1M
2022-10-14 92.84 94.57 88.74 89.10 0.1M
2022-10-13 82.00 92.49 81.20 91.29 0.2M
2022-10-12 87.46 88.90 85.27 85.38 0.1M
2022-10-11 84.68 89.30 84.06 86.43 0.1M
2022-10-10 87.64 87.76 84.37 85.14 0.1M
2022-10-07 90.77 91.40 85.37 86.91 0.1M
2022-10-06 95.33 96.27 92.23 92.91 0.1M
2022-10-05 93.83 97.90 92.91 96.57 0.0M
2022-10-04 91.89 95.79 91.21 95.59 0.1M
2022-10-03 86.10 90.24 85.37 89.46 0.1M
2022-09-30 87.96 89.70 83.89 84.44 0.1M
2022-09-29 89.51 90.12 86.22 87.84 0.1M
2022-09-28 88.14 91.49 86.70 90.10 0.1M
2022-09-27 87.19 88.80 83.73 85.11 0.1M
2022-09-26 86.35 87.58 84.52 85.60 0.1M
2022-09-23 88.26 88.40 84.76 88.00 0.1M
2022-09-22 87.97 91.13 86.55 89.58 0.1M
2022-09-21 93.90 95.50 88.09 88.26 0.1M
2022-09-20 94.85 94.85 91.08 93.01 0.0M
2022-09-19 95.96 96.44 92.45 96.35 0.1M
2022-09-16 98.21 98.41 95.85 97.77 0.0M
2022-09-15 98.43 101.57 98.43 98.95 0.0M
2022-09-14 98.04 99.58 95.32 97.31 0.0M
2022-09-13 102.72 103.31 96.37 97.05 0.1M
2022-09-12 106.94 109.48 106.38 107.75 0.1M
2022-09-09 104.06 106.48 103.34 105.74 0.0M
2022-09-08 97.32 103.14 96.48 102.92 0.1M
2022-09-07 93.41 98.20 92.50 97.81 0.1M
2022-09-06 94.21 96.87 92.78 93.45 0.0M
2022-09-02 99.17 99.22 91.95 93.02 0.1M
2022-09-01 92.41 97.49 92.17 97.32 0.1M
2022-08-31 95.45 97.32 92.87 92.98 0.0M
2022-08-30 97.35 97.37 94.04 94.79 0.1M
2022-08-29 97.16 98.42 95.31 96.73 0.0M
2022-08-26 108.15 108.15 98.68 98.82 0.1M
2022-08-25 105.48 107.94 103.60 107.75 0.1M
2022-08-24 104.34 105.59 103.38 104.49 0.0M
2022-08-23 107.32 107.35 103.24 104.00 0.1M
2022-08-22 110.78 111.93 107.51 108.60 0.1M
2022-08-19 111.81 114.71 111.81 113.00 0.1M
2022-08-18 113.99 114.42 110.45 112.13 0.1M
2022-08-17 113.84 115.55 113.30 113.75 0.1M
2022-08-16 115.90 117.00 114.56 115.81 0.1M
2022-08-15 114.58 117.26 113.80 116.86 0.1M
2022-08-12 111.50 115.08 111.15 115.04 0.1M
2022-08-11 112.42 115.35 110.16 110.87 0.4M
2022-08-10 112.74 113.27 111.32 113.00 0.0M
2022-08-09 111.00 112.45 109.00 109.49 0.0M
2022-08-08 110.22 112.70 109.00 110.57 0.0M
2022-08-05 107.88 109.90 107.08 109.71 0.0M
2022-08-04 112.40 112.40 109.50 109.96 0.1M
2022-08-03 110.67 112.98 109.83 111.56 0.0M
2022-08-02 110.66 113.29 108.60 108.65 0.1M
2022-08-01 110.81 112.23 109.22 109.94 0.1M
2022-07-29 112.40 113.00 110.06 112.50 0.1M
2022-07-28 112.18 116.01 106.69 113.72 0.1M
2022-07-27 109.10 112.91 107.89 111.73 0.1M
2022-07-26 107.89 111.40 107.89 109.65 0.1M
2022-07-25 106.51 108.36 106.09 107.78 0.0M
2022-07-22 108.24 108.74 104.51 106.24 0.1M
2022-07-21 103.47 107.41 103.03 107.32 0.1M
2022-07-20 105.57 105.60 101.49 102.96 0.1M
2022-07-19 103.83 106.10 102.62 105.97 0.1M
2022-07-18 108.18 108.81 99.72 100.71 0.1M
2022-07-15 104.51 107.72 103.51 107.41 0.2M
2022-07-14 97.79 100.68 95.75 100.47 0.1M
2022-07-13 101.32 103.58 100.50 101.32 0.1M
2022-07-12 107.58 109.33 102.82 104.23 0.0M
2022-07-11 107.54 110.24 107.26 108.40 0.1M
2022-07-08 107.55 112.50 107.17 109.24 0.1M
2022-07-07 106.97 108.60 106.52 108.52 0.1M
2022-07-06 104.99 108.54 104.97 106.87 0.1M
2022-07-05 103.35 104.99 98.23 104.83 0.1M
2022-07-01 102.96 107.16 99.94 106.67 0.1M
2022-06-30 102.16 105.01 100.22 103.06 0.1M
2022-06-29 101.84 105.44 101.47 104.14 0.1M
2022-06-28 108.34 109.20 100.85 101.47 0.1M
2022-06-27 105.76 108.37 104.99 106.98 0.1M
2022-06-24 103.06 105.89 101.01 105.87 0.1M
2022-06-23 96.00 101.07 96.00 100.91 0.1M
2022-06-22 89.10 97.58 88.22 94.69 0.1M
2022-06-21 87.49 92.03 86.71 90.74 0.1M
2022-06-17 84.22 87.96 83.93 84.15 0.1M
2022-06-16 83.66 84.44 81.60 84.14 0.1M
2022-06-15 87.12 90.84 84.43 88.12 0.1M
2022-06-14 88.30 88.30 83.67 85.45 0.1M
2022-06-13 92.03 92.82 87.00 88.21 0.1M
2022-06-10 98.14 99.70 95.83 97.32 0.1M
2022-06-09 108.02 109.20 101.85 101.92 0.0M
2022-06-08 111.01 112.17 108.57 109.26 0.0M
2022-06-07 107.02 112.14 106.82 111.84 0.1M
2022-06-06 110.00 110.61 107.01 107.70 0.0M
2022-06-03 109.92 110.73 107.47 107.83 0.0M
2022-06-02 109.64 111.73 103.77 111.64 0.1M
2022-06-01 115.29 115.29 106.57 109.27 0.1M
2022-05-31 116.84 116.84 111.39 114.02 0.1M
2022-05-27 113.77 118.92 112.56 118.83 0.1M
2022-05-26 112.56 114.50 111.75 113.14 0.1M
2022-05-25 111.89 113.89 108.80 111.75 0.1M
2022-05-24 109.45 112.40 108.00 111.97 0.1M
2022-05-23 110.92 112.16 109.68 110.99 0.1M
2022-05-20 106.36 108.67 102.27 108.19 0.1M
2022-05-19 101.49 106.27 100.18 104.44 0.1M
2022-05-18 110.34 110.50 102.61 103.71 0.1M
2022-05-17 111.69 112.58 109.00 112.28 0.1M
2022-05-16 105.25 110.14 105.06 107.90 0.1M
2022-05-13 105.89 106.55 103.49 105.62 0.1M
2022-05-12 98.65 102.58 97.84 102.43 0.2M
2022-05-11 100.86 106.75 99.20 99.74 0.2M
2022-05-10 103.44 104.57 98.97 101.45 0.1M
2022-05-09 105.53 105.53 99.26 100.58 0.2M
2022-05-06 107.18 109.79 105.53 109.01 0.1M
2022-05-05 114.93 115.60 106.83 110.04 0.2M
2022-05-04 109.17 117.96 106.61 116.87 0.2M
2022-05-03 109.65 112.69 108.55 109.65 0.1M
2022-05-02 110.35 111.97 103.34 108.56 0.2M
2022-04-29 116.67 117.60 110.17 110.59 0.1M
2022-04-28 117.94 121.01 114.51 119.72 0.1M
2022-04-27 115.96 118.42 113.46 115.10 0.1M
2022-04-26 120.53 122.09 115.56 115.62 0.1M
2022-04-25 119.01 123.03 115.00 122.37 0.2M
2022-04-22 130.98 131.37 119.66 120.46 0.2M
2022-04-21 140.53 141.06 133.91 134.80 0.1M
2022-04-20 135.32 141.06 134.89 139.38 0.1M
2022-04-19 131.25 135.31 131.25 134.03 0.1M
2022-04-18 133.87 135.36 128.74 130.32 0.2M
2022-04-14 137.43 139.13 134.62 134.88 0.1M
2022-04-13 134.69 137.24 132.86 136.78 0.1M
2022-04-12 138.76 140.37 133.07 134.87 0.1M
2022-04-11 146.65 148.34 138.39 138.88 0.1M
2022-04-08 145.24 149.58 144.64 147.52 0.2M
2022-04-07 136.33 146.28 135.79 145.11 0.2M
2022-04-06 130.16 138.25 130.07 137.63 0.1M
2022-04-05 129.78 135.91 129.74 131.23 0.1M
2022-04-04 134.14 134.14 129.79 130.61 0.1M
2022-04-01 131.66 133.87 129.34 133.58 0.1M
2022-03-31 134.67 136.00 130.19 130.47 0.1M
2022-03-30 133.80 136.30 132.83 134.74 0.0M
2022-03-29 134.00 136.38 131.64 133.80 0.1M
2022-03-28 129.43 131.68 128.18 131.49 0.1M
2022-03-25 128.15 129.38 126.15 128.71 0.1M
2022-03-24 123.62 127.11 123.45 126.79 0.0M
2022-03-23 128.23 128.38 122.64 122.67 0.1M
2022-03-22 130.20 130.49 128.36 129.52 0.1M
2022-03-21 129.42 133.06 127.76 129.65 0.1M
2022-03-18 128.00 130.25 126.18 129.62 0.1M
2022-03-17 120.98 127.64 119.99 127.37 0.1M
2022-03-16 119.41 121.80 116.10 121.56 0.1M
2022-03-15 113.71 117.84 113.14 117.38 0.1M
2022-03-14 110.87 115.55 110.15 110.87 0.1M
2022-03-11 112.33 114.01 108.40 108.83 0.1M
2022-03-10 107.63 111.62 107.10 111.31 0.1M
2022-03-09 110.60 112.85 108.24 111.17 0.1M
2022-03-08 110.62 112.33 105.12 105.23 0.2M
2022-03-07 116.50 116.50 110.93 112.58 0.2M
2022-03-04 113.11 118.72 112.25 118.47 0.1M
2022-03-03 116.53 118.65 113.93 116.54 0.1M
2022-03-02 111.49 116.71 111.07 114.84 0.1M
2022-03-01 110.36 112.73 107.57 110.11 0.1M
2022-02-28 109.28 112.13 108.00 111.97 0.2M
2022-02-25 106.18 115.25 105.78 114.52 0.2M
2022-02-24 98.29 105.45 97.67 104.82 0.3M
2022-02-23 106.66 107.72 103.33 103.70 0.1M
2022-02-22 104.87 107.73 103.14 105.09 0.1M
2022-02-18 108.29 109.74 104.95 106.42 0.1M
2022-02-17 112.59 112.74 108.00 108.52 0.1M
2022-02-16 111.73 114.73 110.80 114.04 0.0M
2022-02-15 112.43 114.61 112.05 113.30 0.1M
2022-02-14 112.50 113.06 107.38 109.87 0.1M
2022-02-11 117.72 120.02 112.89 113.32 0.1M
2022-02-10 119.71 122.92 116.82 118.33 0.1M
2022-02-09 122.94 124.81 122.60 123.92 0.1M
2022-02-08 116.71 121.68 115.89 121.19 0.0M
2022-02-07 119.25 120.28 117.38 118.19 0.1M
2022-02-04 117.50 121.41 116.36 118.88 0.1M
2022-02-03 121.14 121.62 119.66 120.38 0.1M
2022-02-02 117.22 122.75 116.20 122.00 0.1M
2022-02-01 116.54 117.69 114.41 117.58 0.1M
2022-01-31 113.57 116.73 113.00 116.54 0.1M
2022-01-28 107.26 114.31 105.30 114.17 0.1M
2022-01-27 108.19 112.48 106.69 107.53 0.1M
2022-01-26 109.06 111.81 104.34 106.90 0.2M
2022-01-25 106.40 111.31 103.78 108.60 0.1M
2022-01-24 108.16 110.97 100.08 110.64 0.4M
2022-01-21 116.33 117.43 111.31 112.06 0.2M
2022-01-20 118.20 121.70 115.15 115.43 0.1M
2022-01-19 119.80 122.41 117.38 117.65 0.1M
2022-01-18 121.03 121.48 118.34 119.20 0.1M
2022-01-14 123.25 124.62 120.76 124.42 0.1M
2022-01-13 130.84 130.96 124.47 124.89 0.1M
2022-01-12 130.94 131.71 129.50 131.26 0.1M
2022-01-11 129.87 132.41 127.19 132.27 0.2M
2022-01-10 123.91 129.39 122.88 129.21 0.2M
2022-01-07 126.45 127.19 124.75 125.42 0.1M
2022-01-06 130.00 131.85 126.74 127.21 0.1M
2022-01-05 135.65 138.13 131.78 132.00 0.2M
2022-01-04 140.22 140.22 133.07 134.85 0.2M
2022-01-03 144.30 144.30 136.71 140.41 0.2M