U.S. markets closed

Direxion Daily Healthcare Bull 3X Shares (CURE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
106.89+1.08 (+1.02%)
Al cierre: 04:00PM EDT
107.90 +1.01 (+0.94%)
Fuera de horario: 06:08PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024107.69107.69105.52106.89106.8936,420
02 may 2024108.41108.41104.50105.81105.8142,500
01 may 2024104.50109.08104.08106.56106.5620,100
30 abr 2024107.77107.85105.82105.91105.9121,100
29 abr 2024105.83107.00105.00106.25106.2523,400
26 abr 2024104.39105.86103.74105.27105.2720,800
25 abr 2024106.75107.63103.70105.32105.3228,200
24 abr 2024108.71108.71106.00107.63107.6330,000
23 abr 2024106.57108.76106.00108.13108.1323,000
22 abr 2024103.80106.81103.26104.43104.4342,900
19 abr 2024102.78104.00102.20103.33103.3354,800
18 abr 2024102.00103.93101.75102.21102.2138,400
17 abr 2024104.61104.61101.87102.60102.6025,200
16 abr 2024105.01105.01102.76102.91102.9129,300
15 abr 2024106.05107.12102.40102.88102.8836,700
12 abr 2024106.64106.64102.48103.39103.3935,900
11 abr 2024110.93110.93107.50107.98107.9820,700
10 abr 2024110.46110.76108.97109.96109.9620,300
09 abr 2024113.35113.98111.76113.98113.9812,400
08 abr 2024113.53113.53112.37112.71112.7115,900
05 abr 2024110.64114.75110.19113.94113.9429,000
04 abr 2024118.26118.26110.70111.14111.1437,700
03 abr 2024116.60118.44115.46116.10116.1027,700
02 abr 2024117.55117.57114.64116.39116.3953,500
01 abr 2024125.67125.67120.86122.25122.2527,200
28 mar 2024126.00126.65125.30125.45125.4541,300
27 mar 2024122.59125.36122.59125.36125.3665,500
26 mar 2024120.07121.15119.65120.76120.7615,900
25 mar 2024120.02121.00119.06119.58119.5816,000
22 mar 2024120.90121.82119.75120.12120.1214,000
21 mar 2024120.90121.89120.15120.60120.6016,400
20 mar 2024120.09120.20118.25120.18120.1825,000
19 mar 2024119.05121.12118.70121.12121.1212,500
19 mar 20240.355 Dividendo
18 mar 2024120.76120.76119.07119.24118.8816,300
15 mar 2024118.62119.90117.65119.39119.0325,400
14 mar 2024122.28122.28118.70120.47120.1128,300
13 mar 2024124.74125.23121.20122.02121.6622,200
12 mar 2024122.11124.25121.20123.68123.3123,100
11 mar 2024121.20122.53119.50121.93121.5720,900
08 mar 2024122.50124.19122.08122.09121.7323,800
07 mar 2024122.15123.87122.12122.85122.4851,200
06 mar 2024119.84122.69119.84121.45121.0938,000
05 mar 2024121.44122.37117.74118.89118.5471,000
04 mar 2024122.44123.29120.90121.70121.3481,300
01 mar 2024119.48122.55117.77122.37122.01122,600
29 feb 2024121.69122.19118.34118.34117.9949,700
28 feb 2024122.31122.31120.00121.80121.4457,500
27 feb 2024123.15124.50122.07123.62123.2528,300
26 feb 2024126.17127.16124.38124.52124.1523,100
23 feb 2024126.14127.50125.33126.40126.0243,300
22 feb 2024121.49125.59120.31124.95124.5859,800
21 feb 2024118.81120.62117.63120.62120.2669,200
20 feb 2024122.00122.52119.06120.00119.6473,200
16 feb 2024120.72123.50119.16121.21120.85127,700
15 feb 2024118.23120.94118.23120.32119.96125,600
14 feb 2024116.07117.49115.50117.49117.1425,200
13 feb 2024115.94118.38113.00114.95114.6137,300
12 feb 2024117.24118.11115.54118.11117.7626,900
09 feb 2024117.73118.02116.50117.64117.2925,300
08 feb 2024118.54118.54116.30118.02117.6746,900
07 feb 2024118.89120.15118.35118.80118.4537,500
06 feb 2024116.86118.00115.00117.72117.3746,200
05 feb 2024114.16116.06113.11114.06113.7233,200
02 feb 2024113.67114.55111.50113.14112.8042,400
01 feb 2024109.37113.67108.07113.67113.3358,900
31 ene 2024112.33112.59109.56109.56109.2346,900
30 ene 2024109.21110.50108.50109.95109.6223,400
29 ene 2024107.35109.15107.05109.14108.8226,100
26 ene 2024107.26107.59106.36106.89106.5722,100
25 ene 2024104.68105.20102.41105.20104.8962,100
24 ene 2024109.57110.33105.79105.97105.6547,500
23 ene 2024108.98108.98106.60108.86108.5451,200
22 ene 2024108.16109.99107.38109.05108.7338,000
19 ene 2024107.78108.49105.88107.71107.3959,600
18 ene 2024105.42107.79103.26107.61107.2977,100
17 ene 2024107.69109.41106.90107.74107.4233,500
16 ene 2024109.58109.74107.95108.47108.1545,800
12 ene 2024110.12111.81109.40110.38110.0534,400
11 ene 2024111.68111.68109.42111.21110.8852,300
10 ene 2024110.82112.10109.07111.60111.2729,600
09 ene 2024109.99112.89109.44110.28109.9562,500
08 ene 2024108.00110.39106.33110.30109.9765,800
05 ene 2024107.31108.80106.20107.62107.3066,700
04 ene 2024107.20109.52106.84107.96107.6484,300
03 ene 2024107.75108.31106.10106.48106.1649,700
02 ene 2024100.62107.37100.62106.91106.59115,200
29 dic 2023101.69102.07100.62101.74101.4427,400
28 dic 2023101.00102.40101.00101.44101.1469,600
27 dic 202399.47100.8899.43100.87100.5727,100
26 dic 202398.98100.0098.4099.4799.1727,600
22 dic 202398.0099.6597.7098.8098.5139,700
21 dic 202395.3297.6095.3297.3897.0951,300
21 dic 20230.573 Dividendo
20 dic 202398.4698.8694.7594.8493.9931,400
19 dic 202397.7998.9897.0398.9698.0728,800
18 dic 202397.6297.9896.5697.1096.2323,600
15 dic 202398.8198.8195.5096.4395.5666,900
14 dic 2023102.00102.0097.9899.0898.1990,200
13 dic 202394.61100.7293.98100.7199.8049,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...