Skip to main content

South Korea Bull 3X Direxion (NY: KORU )

9.420 -0.110 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 43.51 43.51 42.18 42.48 23,942 +0.18(+0.43%)
May 30, 2017 42.24 42.52 41.42 42.30 26,540 -1.70(-3.86%)
May 26, 2017 43.53 44.01 43.42 44.00 19,632 +0.99(+2.31%)
May 25, 2017 42.46 43.28 42.46 43.00 22,492 +1.33(+3.19%)
May 24, 2017 41.25 41.74 41.02 41.68 11,589 +0.76(+1.86%)
May 23, 2017 41.18 41.21 40.57 40.92 11,709 -0.53(-1.29%)
May 22, 2017 41.40 42.00 41.21 41.45 28,022 +0.71(+1.75%)
May 19, 2017 39.66 40.86 39.66 40.74 14,250 +2.06(+5.33%)
May 18, 2017 38.01 38.81 37.93 38.67 5,564 +0.27(+0.71%)
May 17, 2017 39.74 39.74 38.33 38.40 21,597 -2.19(-5.39%)
May 16, 2017 40.13 40.59 40.13 40.59 17,763 -0.07(-0.18%)
May 15, 2017 40.34 40.66 40.09 40.66 19,303 +1.39(+3.54%)
May 12, 2017 39.07 39.40 38.92 39.27 18,098 -0.31(-0.78%)
May 11, 2017 38.80 39.76 38.44 39.58 26,637 +1.89(+5.01%)
May 10, 2017 37.50 37.69 36.91 37.69 23,033 -1.39(-3.56%)
May 09, 2017 38.01 39.63 38.01 39.08 13,334 +1.16(+3.07%)
May 08, 2017 38.01 38.36 37.57 37.92 10,521 +2.81(+8.02%)
May 05, 2017 34.56 35.10 34.56 35.10 7,220 +0.39(+1.13%)
May 04, 2017 34.94 35.27 34.71 34.71 6,337 +0.55(+1.60%)
May 03, 2017 34.56 34.56 33.89 34.16 12,120 -0.79(-2.26%)
May 02, 2017 34.70 34.96 34.59 34.96 8,313 +1.17(+3.45%)
May 01, 2017 33.01 33.79 33.01 33.79 7,546 +0.61(+1.82%)
Apr 28, 2017 32.99 33.18 32.64 33.18 2,030 +0.01(+0.04%)
Apr 27, 2017 33.37 33.43 33.14 33.17 6,888 -0.23(-0.67%)
Apr 26, 2017 33.57 33.65 33.34 33.40 5,564 -0.13(-0.37%)
Apr 25, 2017 33.26 33.72 33.26 33.52 10,812 +1.72(+5.39%)
Apr 24, 2017 32.31 32.40 31.64 31.81 9,805 +0.46(+1.47%)
Apr 21, 2017 30.96 31.34 30.96 31.34 5,078 +0.83(+2.73%)
Apr 20, 2017 30.20 30.51 30.20 30.51 3,778 +1.51(+5.21%)
Apr 19, 2017 29.49 29.61 28.99 29.00 7,107 -0.46(-1.56%)
Apr 18, 2017 29.68 29.68 29.16 29.46 4,565 -1.24(-4.03%)
Apr 17, 2017 30.12 30.70 30.12 30.70 4,960 +0.83(+2.78%)
Apr 13, 2017 30.26 30.35 29.87 29.87 10,080 +0.49(+1.68%)
Apr 12, 2017 29.06 29.49 29.06 29.38 2,646 +0.68(+2.38%)
Apr 11, 2017 28.92 28.99 28.52 28.70 9,759 -0.54(-1.85%)
Apr 10, 2017 29.83 29.83 29.18 29.24 8,712 -1.36(-4.43%)
Apr 07, 2017 30.95 31.08 30.56 30.59 6,650 -0.70(-2.22%)
Apr 06, 2017 31.28 31.36 31.19 31.29 10,242 -0.43(-1.37%)
Apr 05, 2017 32.09 32.20 31.72 31.72 3,914 -0.63(-1.95%)
Apr 04, 2017 32.22 32.54 32.21 32.36 5,296 -0.96(-2.88%)
Apr 03, 2017 33.28 33.31 33.03 33.31 2,439 +0.18(+0.54%)
Mar 31, 2017 33.31 33.31 33.13 33.13 8,995 -0.19(-0.57%)
Mar 30, 2017 33.41 33.54 33.32 33.32 3,402 -0.60(-1.76%)
Mar 29, 2017 33.98 34.03 33.80 33.92 7,296 +0.04(+0.11%)
Mar 28, 2017 33.72 33.98 33.72 33.88 3,835 -0.05(-0.16%)
Mar 27, 2017 33.49 34.01 33.49 33.94 7,092 +0.05(+0.13%)
Mar 24, 2017 33.31 34.04 33.31 33.89 5,606 +0.38(+1.13%)
Mar 23, 2017 33.50 33.72 33.46 33.51 6,538 -0.36(-1.07%)
Mar 22, 2017 33.15 33.89 33.15 33.88 3,666 +0.54(+1.63%)
Mar 21, 2017 34.34 34.54 33.25 33.33 10,068 -0.37(-1.10%)
Mar 20, 2017 33.17 34.00 33.17 33.70 14,135 +1.56(+4.84%)
Mar 17, 2017 32.36 32.38 32.04 32.15 2,004 +0.49(+1.54%)
Mar 16, 2017 32.15 32.24 31.66 31.66 4,250 -0.63(-1.96%)
Mar 15, 2017 29.80 32.33 29.80 32.30 6,957 +2.83(+9.61%)
Mar 14, 2017 29.45 29.46 29.34 29.46 2,251 +0.35(+1.21%)
Mar 13, 2017 28.72 29.16 28.70 29.11 4,847 +1.63(+5.92%)
Mar 10, 2017 27.33 27.48 27.33 27.48 3,401 +0.85(+3.18%)
Mar 09, 2017 26.80 26.80 26.30 26.64 4,415 -0.85(-3.09%)
Mar 08, 2017 27.57 27.57 27.49 27.49 1,097 -0.02(-0.07%)
Mar 07, 2017 27.38 27.50 27.35 27.50 1,741 +0.61(+2.29%)
Mar 06, 2017 26.93 26.93 26.84 26.89 1,106 -0.14(-0.53%)
Mar 03, 2017 27.22 27.22 26.57 27.03 6,006 -0.84(-3.00%)
Mar 02, 2017 28.51 28.51 27.83 27.87 2,038 -0.85(-2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.