Skip to main content

South Korea Bull 3X Direxion (NY: KORU )

9.380 -0.150 (-1.57%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 47.21 47.71 46.73 47.71 40,092 -0.13(-0.28%)
May 30, 2018 46.28 47.84 46.08 47.84 41,759 -0.39(-0.80%)
May 29, 2018 49.51 49.51 47.37 48.23 36,509 -3.05(-5.94%)
May 25, 2018 51.27 51.27 51.27 0 +1.43(+2.88%)
May 24, 2018 49.97 49.97 47.83 49.84 38,183 -2.08(-4.01%)
May 23, 2018 50.12 51.98 50.07 51.92 17,371 +1.69(+3.36%)
May 22, 2018 50.82 51.36 50.23 50.23 19,456 +0.39(+0.78%)
May 21, 2018 50.04 50.13 49.50 49.85 7,562 +0.82(+1.67%)
May 18, 2018 49.00 49.13 48.44 49.03 8,410 -0.26(-0.54%)
May 17, 2018 49.24 49.37 48.49 49.29 13,896 -1.00(-1.99%)
May 16, 2018 50.21 50.91 50.21 50.29 19,693 +1.34(+2.73%)
May 15, 2018 49.82 49.96 48.35 48.95 57,076 -3.18(-6.10%)
May 14, 2018 52.58 52.68 52.13 52.13 16,767 -1.20(-2.25%)
May 11, 2018 53.59 53.80 52.84 53.33 14,465 +0.02(+0.04%)
May 10, 2018 52.19 53.50 52.19 53.31 42,506 +3.22(+6.43%)
May 09, 2018 50.15 50.41 49.53 50.09 18,678 +0.04(+0.09%)
May 08, 2018 49.62 50.04 48.88 50.04 25,304 -0.20(-0.39%)
May 07, 2018 50.02 50.97 49.46 50.24 43,251 -1.87(-3.58%)
May 04, 2018 50.70 52.58 50.60 52.11 23,458 -0.25(-0.49%)
May 03, 2018 52.38 52.64 50.63 52.36 35,042 +0.23(+0.43%)
May 02, 2018 53.63 53.92 52.01 52.14 21,005 -1.84(-3.41%)
May 01, 2018 54.58 54.58 51.70 53.98 28,018 -0.85(-1.55%)
Apr 30, 2018 56.38 56.53 54.82 54.82 15,697 -1.11(-1.99%)
Apr 27, 2018 56.00 56.21 55.45 55.94 42,766 +1.89(+3.49%)
Apr 26, 2018 53.02 54.09 53.02 54.05 38,013 +4.00(+7.99%)
Apr 25, 2018 49.81 50.08 49.07 50.05 23,069 -0.01(-0.02%)
Apr 24, 2018 52.25 52.33 50.04 50.06 25,345 -1.74(-3.37%)
Apr 23, 2018 52.89 52.92 51.81 51.81 8,509 -1.06(-2.00%)
Apr 20, 2018 53.97 53.97 52.18 52.86 18,546 -2.07(-3.78%)
Apr 19, 2018 55.99 56.00 54.76 54.94 24,844 -0.78(-1.40%)
Apr 18, 2018 55.31 55.94 55.19 55.72 20,350 +1.94(+3.61%)
Apr 17, 2018 53.17 54.09 53.17 53.78 36,645 +0.68(+1.28%)
Apr 16, 2018 52.45 53.23 52.42 53.10 7,905 +0.58(+1.11%)
Apr 13, 2018 53.39 53.43 52.09 52.51 19,139 +0.05(+0.10%)
Apr 12, 2018 52.02 52.60 51.81 52.46 12,772 +0.16(+0.30%)
Apr 11, 2018 51.64 52.30 51.44 52.30 8,872 -0.95(-1.79%)
Apr 10, 2018 52.90 53.39 52.31 53.26 28,418 +1.60(+3.10%)
Apr 09, 2018 52.08 52.64 51.64 51.66 13,012 +1.50(+2.99%)
Apr 06, 2018 52.02 52.21 49.21 50.16 16,522 -3.41(-6.37%)
Apr 05, 2018 53.66 54.07 53.50 53.57 11,415 +0.70(+1.32%)
Apr 04, 2018 48.99 52.95 48.92 52.87 19,371 -2.41(-4.36%)
Apr 03, 2018 54.20 55.34 53.65 55.29 12,312 +2.86(+5.45%)
Apr 02, 2018 54.56 54.78 51.38 52.43 31,220 -2.85(-5.15%)
Mar 29, 2018 55.28 55.28 55.28 0 +3.49(+6.74%)
Mar 28, 2018 51.77 52.41 50.74 51.79 16,269 +1.57(+3.14%)
Mar 27, 2018 52.92 53.24 50.15 50.21 9,116 -3.02(-5.67%)
Mar 26, 2018 52.18 53.30 50.81 53.23 31,325 +5.18(+10.78%)
Mar 23, 2018 52.30 52.62 48.05 48.05 29,939 -5.32(-9.97%)
Mar 22, 2018 55.27 55.63 53.33 53.37 32,136 -5.12(-8.75%)
Mar 21, 2018 57.23 58.88 57.06 58.49 17,472 +1.30(+2.27%)
Mar 20, 2018 56.85 57.24 56.62 57.19 15,980 +2.54(+4.65%)
Mar 19, 2018 56.08 56.25 54.14 54.65 70,151 -3.47(-5.97%)
Mar 16, 2018 57.88 58.36 57.67 58.11 13,251 +0.25(+0.44%)
Mar 15, 2018 59.03 59.18 57.60 57.86 18,753 -0.57(-0.98%)
Mar 14, 2018 59.10 59.22 57.64 58.43 20,849 +1.41(+2.47%)
Mar 13, 2018 59.19 59.19 56.67 57.03 30,013 -0.98(-1.68%)
Mar 12, 2018 57.79 58.21 57.31 58.00 26,021 +0.03(+0.05%)
Mar 09, 2018 56.09 58.00 55.91 57.97 46,397 +4.64(+8.70%)
Mar 08, 2018 53.77 53.78 52.61 53.33 12,011 -0.51(-0.94%)
Mar 07, 2018 53.89 51.72 53.84 22,918 -0.47(-0.86%)
Mar 06, 2018 54.76 55.16 54.16 54.31 51,636 +5.10(+10.37%)
Mar 05, 2018 47.69 49.21 47.52 49.21 21,247 -0.72(-1.45%)
Mar 02, 2018 47.56 50.05 47.30 49.93 23,933 +0.98(+2.00%)
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.