NYSEArca - Delayed Quote
USD
Direxion Daily Healthcare Bull 3X Shares (CURE)
167.48
+2.11
(+1.28%)
At close: October 30 at 4:00:00 PM EDT
167.13
-0.35
(-0.21%)
After hours: October 30 at 7:58:55 PM EDT
Trade CURE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
172.70
175.68
166.84
167.48
167.48
99,600
Oct 29, 2026
162.28
167.29
161.85
165.37
165.37
59,400
Oct 28, 2026
148.53
158.25
148.00
154.19
154.19
45,000
Oct 27, 2026
151.08
154.20
150.11
153.21
153.21
24,700
Oct 26, 2026
154.88
158.38
151.60
153.53
153.53
63,100
Oct 23, 2026
156.50
156.50
152.00
153.59
153.59
40,100
Oct 22, 2026
154.65
161.27
153.20
159.07
159.07
92,600
Oct 21, 2026
150.53
154.51
149.52
153.01
153.01
64,800
Oct 20, 2026
149.00
155.41
149.00
154.99
154.99
66,400
Oct 19, 2026
145.17
149.00
144.00
145.10
145.10
34,300
Oct 16, 2026
151.84
151.84
146.65
147.76
147.76
74,300
Oct 15, 2026
146.98
152.97
146.98
148.74
148.74
105,600
Oct 14, 2026
133.43
141.00
133.43
140.94
140.94
76,000
Oct 13, 2026
138.30
138.30
130.73
131.19
131.19
63,200
Oct 12, 2026
135.67
136.78
134.25
136.78
136.78
21,600
Oct 9, 2026
127.40
134.42
126.50
134.15
134.15
52,300
Oct 8, 2026
127.55
128.26
121.50
128.05
128.05
61,000
Oct 7, 2026
126.73
133.00
126.72
129.79
129.79
51,100
Oct 6, 2026
127.93
130.00
122.87
125.85
125.85
38,400
Oct 5, 2026
123.31
127.30
122.96
126.65
126.65
31,800
Oct 2, 2026
124.88
124.88
121.95
124.02
124.02
27,100
Oct 1, 2026
128.50
129.00
123.48
124.04
124.04
80,400
Sep 30, 2026
132.60
133.75
129.18
129.49
129.49
60,500
Sep 29, 2026
134.57
135.68
130.18
134.71
134.71
46,900
Sep 28, 2026
132.90
137.28
132.00
135.73
135.73
35,900
Sep 25, 2026
133.02
135.05
130.01
134.56
134.56
31,900
Sep 24, 2026
130.39
136.51
130.39
132.67
132.67
40,800
Sep 23, 2026
133.17
135.40
129.00
130.33
130.33
39,500
Sep 22, 2026
0.315
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
130.02
134.82
128.20
132.90
132.90
27,600
Sep 21, 2026
128.18
132.40
126.87
131.16
130.85
43,100
Sep 18, 2026
128.14
129.60
127.00
128.39
128.08
22,600
Sep 17, 2026
128.74
130.00
127.25
129.32
129.01
25,100
Sep 16, 2026
127.20
129.17
126.30
127.05
126.74
21,400
Sep 15, 2026
127.07
127.43
123.66
126.86
126.56
40,500
Sep 14, 2026
127.30
129.00
125.77
127.00
126.69
75,500
Sep 11, 2026
125.15
125.60
121.56
121.88
121.59
38,800
Sep 10, 2026
124.76
125.53
122.53
122.84
122.54
29,800
Sep 9, 2026
126.58
126.58
124.24
124.80
124.50
45,200
Sep 8, 2026
129.05
129.77
125.75
126.16
125.86
71,200
Sep 4, 2026
136.47
138.78
135.85
136.48
136.15
70,200
Sep 3, 2026
142.68
143.29
136.47
141.15
140.81
74,500
Sep 2, 2026
138.86
143.56
138.86
140.34
140.00
47,400
Sep 1, 2026
139.31
141.50
135.96
137.05
136.72
66,700
Aug 31, 2026
134.16
135.60
131.58
134.62
134.30
65,100
Aug 28, 2026
136.46
136.93
134.96
136.19
135.86
47,500
Aug 27, 2026
138.78
141.00
136.76
137.23
136.90
72,100
Aug 26, 2026
144.72
145.25
141.79
142.35
142.01
40,800
Aug 25, 2026
144.28
147.75
144.00
146.59
146.24
38,200
Aug 24, 2026
144.71
145.61
142.14
144.96
144.61
114,900
Aug 21, 2026
138.48
147.00
138.48
144.69
144.34
67,700
Aug 20, 2026
144.00
146.53
139.45
140.00
139.66
74,000
Aug 19, 2026
140.10
150.00
140.10
147.87
147.51
152,200
Aug 18, 2026
130.84
135.00
130.84
133.72
133.40
83,400
Aug 17, 2026
126.54
129.35
125.18
127.86
127.55
41,200
Aug 14, 2026
129.50
129.50
126.68
128.62
128.31
28,600
Aug 13, 2026
133.36
134.00
129.78
130.88
130.57
23,100
Aug 12, 2026
127.30
132.09
125.40
131.07
130.76
37,800
Aug 11, 2026
130.50
134.00
129.57
130.10
129.79
28,400
Aug 10, 2026
125.00
131.32
125.00
131.19
130.87
77,000
Aug 7, 2026
121.08
125.18
118.81
125.18
124.88
75,100
Aug 6, 2026
126.05
128.00
119.41
122.23
121.94
37,300
Aug 5, 2026
119.74
124.25
118.62
121.67
121.38
95,500
Aug 4, 2026
117.64
118.16
114.82
117.48
117.20
79,900
Aug 3, 2026
121.20
123.31
116.01
117.90
117.62
71,200
Jul 31, 2026
117.95
119.85
115.00
118.52
118.24
66,800
Jul 30, 2026
120.39
121.36
116.81
120.60
120.31
107,900
Jul 29, 2026
129.26
131.29
125.89
126.52
126.22
99,100
Jul 28, 2026
125.69
132.00
125.69
129.38
129.07
112,100
Jul 27, 2026
120.20
123.21
119.26
120.78
120.49
76,700
Jul 24, 2026
118.50
120.02
118.28
118.80
118.51
40,700
Jul 23, 2026
112.87
116.81
112.67
116.10
115.82
67,800
Jul 22, 2026
115.59
115.59
111.40
112.13
111.86
44,300
Jul 21, 2026
108.99
114.45
107.59
114.12
113.85
36,200
Jul 20, 2026
115.84
116.03
111.94
112.06
111.79
42,000
Jul 17, 2026
116.94
122.30
115.64
116.03
115.75
79,400
Jul 16, 2026
114.66
119.45
114.00
117.68
117.40
87,300
Jul 15, 2026
108.55
112.55
108.49
110.81
110.54
42,600
Jul 14, 2026
113.95
113.95
109.38
110.62
110.35
79,800
Jul 13, 2026
116.56
119.00
114.82
117.27
116.99
53,200
Jul 10, 2026
119.27
119.87
114.89
116.22
115.94
56,900
Jul 9, 2026
118.40
121.75
117.46
119.20
118.91
68,100
Jul 8, 2026
122.71
122.97
119.35
119.35
119.06
84,200
Jul 7, 2026
124.60
126.70
123.13
124.30
124.00
131,100
Jul 6, 2026
122.31
122.31
115.00
119.13
118.84
157,100
Jul 2, 2026
115.90
123.20
115.89
122.89
122.59
150,900
Jul 1, 2026
114.02
114.80
112.00
114.05
113.78
53,200
Jun 30, 2026
117.48
117.58
110.80
112.17
111.90
108,600
Jun 29, 2026
116.75
117.50
115.00
116.69
116.41
112,200
Jun 26, 2026
107.72
116.35
107.72
115.78
115.50
146,800
Jun 25, 2026
102.79
109.26
102.79
106.37
106.11
93,000
Jun 24, 2026
101.00
104.50
100.18
101.77
101.53
70,400
Jun 23, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
98.25
100.01
97.29
99.59
99.35
125,200
Jun 22, 2026
94.45
96.90
94.18
95.96
95.36
70,200
Jun 18, 2026
96.89
96.89
92.36
93.46
92.87
88,600
Jun 17, 2026
99.75
99.75
94.96
96.16
95.55
70,900
Jun 16, 2026
101.65
102.00
98.09
100.56
99.93
63,500
Jun 15, 2026
102.35
102.42
98.20
100.51
99.88
105,000
Jun 12, 2026
104.47
105.00
101.40
102.36
101.72
60,100
Jun 11, 2026
101.53
104.89
101.14
102.93
102.28
64,500
Jun 10, 2026
104.91
105.00
100.43
100.44
99.81
89,900
Jun 9, 2026
101.18
104.66
101.18
103.92
103.27
104,000
Jun 8, 2026
101.08
103.76
99.90
100.16
99.53
70,900
Jun 5, 2026
101.44
104.28
100.86
100.86
100.22
234,600
Jun 4, 2026
95.47
100.01
95.47
99.07
98.45
198,400
Jun 3, 2026
88.37
91.80
88.20
90.77
90.20
54,000
Jun 2, 2026
89.67
90.23
86.90
88.84
88.28
66,500
Jun 1, 2026
93.09
93.14
90.46
91.51
90.93
81,700
May 29, 2026
97.16
97.34
93.99
94.84
94.24
79,000
May 28, 2026
94.20
98.30
94.20
97.35
96.74
121,000
May 27, 2026
93.10
96.00
93.00
93.74
93.15
57,200
May 26, 2026
96.20
96.20
92.94
93.34
92.75
111,900
May 22, 2026
93.91
96.47
93.91
95.63
95.03
153,100
May 21, 2026
89.50
92.80
88.58
92.43
91.85
50,600
May 20, 2026
91.69
92.30
89.16
90.58
90.01
91,300
May 19, 2026
88.19
92.07
86.88
90.96
90.39
94,300
May 18, 2026
86.23
88.33
85.48
88.24
87.68
75,400
May 15, 2026
90.23
90.93
86.77
87.13
86.58
72,800
May 14, 2026
90.50
91.27
88.79
90.02
89.45
51,400
May 13, 2026
88.00
90.60
87.32
90.16
89.59
79,900
May 12, 2026
84.53
89.98
84.50
88.48
87.92
221,500
May 11, 2026
84.87
87.17
83.13
83.61
83.08
99,500
May 8, 2026
86.90
86.90
84.03
84.69
84.16
74,000
May 7, 2026
87.83
88.50
86.00
86.89
86.34
59,400
May 6, 2026
87.87
89.40
87.22
88.15
87.59
68,300
May 5, 2026
87.84
88.54
86.50
87.88
87.33
103,500
May 4, 2026
86.53
87.58
86.20
86.95
86.40
29,200
May 1, 2026
89.98
90.18
87.80
87.83
87.28
40,200
Apr 30, 2026
85.26
89.68
85.26
89.05
88.49
132,800
Apr 29, 2026
83.00
84.43
82.41
83.84
83.31
42,900
Apr 28, 2026
87.03
87.40
84.80
85.60
85.06
43,000
Apr 27, 2026
85.65
88.00
84.95
85.08
84.54
66,200
Apr 24, 2026
88.29
88.51
85.40
86.38
85.84
72,100
Apr 23, 2026
90.23
90.61
88.20
90.24
89.67
34,000
Apr 22, 2026
90.60
92.57
89.90
90.46
89.89
40,600
Apr 21, 2026
94.20
94.20
89.63
90.05
89.48
89,800
Apr 20, 2026
94.53
94.69
92.00
92.57
91.99
67,600
Apr 17, 2026
92.43
95.60
92.43
94.96
94.36
74,500
Apr 16, 2026
92.58
94.00
90.57
91.24
90.67
46,400
Apr 15, 2026
95.53
95.61
91.69
93.44
92.85
35,600
Apr 14, 2026
92.95
96.78
92.50
95.43
94.83
44,100
Apr 13, 2026
91.66
93.94
90.58
93.81
93.22
54,400
Apr 10, 2026
97.23
97.23
92.30
92.55
91.97
28,300
Apr 9, 2026
95.15
98.20
94.60
96.41
95.80
27,800
Apr 8, 2026
94.93
97.19
93.57
97.08
96.47
45,100
Apr 7, 2026
92.25
92.25
88.51
91.55
90.97
37,200
Apr 6, 2026
91.21
92.45
89.96
90.93
90.36
23,300
Apr 2, 2026
92.27
94.61
90.89
92.01
91.43
28,100
Apr 1, 2026
92.91
95.50
92.91
93.86
93.27
33,600
Mar 31, 2026
88.35
91.91
88.30
91.57
90.99
47,900
Mar 30, 2026
87.51
88.00
86.22
86.64
86.09
16,200
Mar 27, 2026
90.36
90.36
85.33
85.79
85.25
29,400
Mar 26, 2026
90.62
92.24
90.28
90.36
89.79
16,800
Mar 25, 2026
90.70
92.49
90.04
91.34
90.76
31,800
Mar 24, 2026
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
86.76
89.67
86.21
88.84
88.28
32,500
Mar 23, 2026
92.18
92.27
88.92
89.12
88.28
55,300
Mar 20, 2026
91.15
91.70
87.95
89.05
88.21
41,000
Mar 19, 2026
92.22
94.00
91.19
91.53
90.66
41,400
Mar 18, 2026
96.28
96.28
92.29
92.69
91.81
63,000
Mar 17, 2026
101.50
101.52
97.28
97.42
96.50
41,300
Mar 16, 2026
99.59
101.50
99.10
100.15
99.20
30,100
Mar 13, 2026
100.08
102.69
97.54
97.90
96.97
38,700
Mar 12, 2026
102.55
103.20
98.58
98.75
97.82
61,800
Mar 11, 2026
104.00
104.60
102.40
104.20
103.21
26,500
Mar 10, 2026
107.53
107.57
104.50
104.91
103.92
32,300
Mar 9, 2026
102.17
107.51
100.89
107.07
106.06
53,400
Mar 6, 2026
104.16
104.41
100.43
103.92
102.94
46,700
Mar 5, 2026
109.56
110.00
104.20
106.53
105.52
74,400
Mar 4, 2026
112.68
114.30
110.49
113.21
112.14
32,800
Mar 3, 2026
112.55
114.00
109.19
112.76
111.69
62,300
Mar 2, 2026
118.19
119.55
115.79
116.58
115.48
67,400
Feb 27, 2026
112.78
120.49
112.78
120.44
119.30
58,700
Feb 26, 2026
116.08
116.08
111.75
114.60
113.52
41,100
Feb 25, 2026
115.55
118.50
115.05
115.59
114.50
52,100
Feb 24, 2026
116.15
116.61
114.58
115.57
114.48
25,100
Feb 23, 2026
114.28
117.50
114.28
117.10
115.99
48,500
Feb 20, 2026
113.68
114.12
111.50
113.30
112.23
29,500
Feb 19, 2026
114.53
114.53
112.19
114.50
113.42
25,200
Feb 18, 2026
114.73
115.60
113.00
115.49
114.40
31,700
Feb 17, 2026
115.46
118.15
114.35
114.80
113.71
54,700
Feb 13, 2026
113.17
117.79
113.17
115.42
114.33
75,100
Feb 12, 2026
112.60
115.00
110.99
112.08
111.02
50,200
Feb 11, 2026
110.35
112.85
108.85
112.60
111.54
31,400
Feb 10, 2026
113.43
114.35
110.44
110.44
109.40
39,900
Feb 9, 2026
115.93
116.71
112.20
112.72
111.65
53,700
Feb 6, 2026
112.11
116.05
112.11
115.37
114.28
51,000
Feb 5, 2026
111.07
114.28
109.72
109.81
108.77
90,500
Feb 4, 2026
109.97
113.97
109.10
112.29
111.23
114,400
Feb 3, 2026
109.97
114.61
107.90
108.38
107.36
116,200
Feb 2, 2026
109.49
112.40
109.49
111.72
110.66
47,500
Jan 30, 2026
108.00
110.30
106.96
109.43
108.40
53,400
Jan 29, 2026
109.14
109.74
107.50
108.19
107.17
68,900
Jan 28, 2026
109.76
110.61
107.41
109.26
108.23
70,900
Jan 27, 2026
112.63
115.22
110.97
111.76
110.70
109,300
Jan 26, 2026
116.24
118.00
115.40
117.61
116.50
34,600
Jan 23, 2026
117.55
117.88
114.47
116.22
115.12
65,200
Jan 22, 2026
117.31
120.16
116.49
118.15
117.03
75,600
Jan 21, 2026
111.31
118.52
111.31
117.96
116.84
79,800
Jan 20, 2026
109.33
112.91
107.41
112.20
111.14
57,100
Jan 16, 2026
114.79
114.94
112.64
112.91
111.84
43,300
Jan 15, 2026
116.45
116.84
112.08
115.61
114.52
56,700
Jan 14, 2026
114.81
117.64
114.65
117.61
116.50
28,300
Jan 13, 2026
117.32
117.32
112.99
115.19
114.10
47,400
Jan 12, 2026
116.36
116.80
113.59
116.65
115.55
53,300
Jan 9, 2026
118.62
119.81
116.40
116.46
115.36
48,500
Jan 8, 2026
121.28
123.60
117.35
118.46
117.34
70,000
Jan 7, 2026
119.56
123.80
119.56
121.73
120.58
118,200
Jan 6, 2026
111.84
118.93
111.84
118.26
117.14
98,600
Jan 5, 2026
111.41
112.23
107.56
111.88
110.82
68,200
Jan 2, 2026
111.85
112.98
108.75
112.98
111.91
65,300
Dec 31, 2025
113.38
113.50
111.36
111.56
110.51
35,200
Dec 30, 2025
113.58
114.05
112.43
113.65
112.58
30,000
Dec 29, 2025
114.32
115.28
113.63
113.72
112.64
43,200
Dec 26, 2025
113.49
114.39
112.88
114.32
113.24
20,600
Dec 24, 2025
112.37
114.13
112.37
114.00
112.92
29,200
Dec 23, 2025
0.291
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
111.50
113.58
111.50
112.16
111.10
34,000
Dec 22, 2025
110.85
113.24
110.25
113.14
111.78
60,800
Dec 19, 2025
108.96
112.73
108.96
110.98
109.65
35,100
Dec 18, 2025
108.43
111.68
108.43
108.96
107.65
44,900
Dec 17, 2025
109.59
110.80
108.40
108.79
107.48
40,500
Dec 16, 2025
114.05
114.05
107.33
109.51
108.20
126,300
Dec 15, 2025
110.30
114.29
110.30
113.79
112.42
152,600
Dec 12, 2025
109.43
110.60
108.17
109.52
108.21
86,400
Dec 11, 2025
107.19
109.98
106.49
108.50
107.20
69,600
Dec 10, 2025
101.96
105.65
101.25
105.58
104.31
65,700
Dec 9, 2025
105.54
106.76
100.94
101.31
100.09
57,200
Dec 8, 2025
108.60
108.60
103.76
104.47
103.22
67,900
Dec 5, 2025
110.78
110.78
107.59
108.17
106.87
61,000
Dec 4, 2025
112.07
112.22
108.60
109.64
108.32
70,100
Dec 3, 2025
110.99
113.50
110.99
112.29
110.94
41,400
Dec 2, 2025
112.82
113.00
110.28
110.72
109.39
81,100
Dec 1, 2025
116.73
118.45
112.50
113.08
111.72
105,500
Nov 28, 2025
119.31
119.31
117.08
118.07
116.65
59,800
Nov 26, 2025
119.93
121.13
119.67
119.80
118.36
60,200
Nov 25, 2025
114.48
121.05
114.48
120.78
119.33
91,200
Nov 24, 2025
112.95
115.02
112.06
113.28
111.92
70,300
Nov 21, 2025
105.69
113.88
105.69
111.81
110.47
116,600
Nov 20, 2025
107.15
109.11
104.67
105.11
103.85
56,600
Nov 19, 2025
107.34
108.32
105.67
107.10
105.81
45,900
Nov 18, 2025
106.17
108.82
105.00
107.69
106.40
75,200
Nov 17, 2025
105.00
109.25
105.00
106.07
104.80
90,900
Nov 14, 2025
107.32
108.55
104.91
106.15
104.88
113,700
Nov 13, 2025
106.70
112.03
106.51
108.32
107.02
236,700
Nov 12, 2025
104.47
109.14
104.40
108.35
107.05
186,200
Nov 11, 2025
97.74
104.24
97.74
104.06
102.81
137,000
Nov 10, 2025
94.28
97.50
94.28
97.25
96.08
93,000
Nov 7, 2025
94.60
95.03
92.55
95.03
93.89
73,300
Nov 6, 2025
93.48
95.06
92.65
94.89
93.75
82,000
Nov 5, 2025
92.45
95.38
92.39
94.34
93.21
52,300
Nov 4, 2025
90.58
93.90
90.58
92.98
91.86
96,200
Nov 3, 2025
91.24
92.34
88.99
91.87
90.77
114,200
Oct 31, 2025
89.08
92.10
88.56
91.82
90.72
67,500
