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 (%)
Feb 26, 2021 38.05 38.31 36.47 37.52 228,899 -1.50(-3.85%)
Feb 25, 2021 42.35 42.81 38.47 39.02 215,296 -1.29(-3.21%)
Feb 24, 2021 39.02 40.36 38.38 40.32 195,469 -1.20(-2.88%)
Feb 23, 2021 40.73 41.82 39.53 41.51 120,247 +0.14(+0.35%)
Feb 22, 2021 41.47 42.41 41.13 41.37 142,621 -3.23(-7.24%)
Feb 19, 2021 44.44 45.40 44.31 44.60 122,176 +2.04(+4.79%)
Feb 18, 2021 42.25 42.77 40.99 42.56 131,724 -1.98(-4.45%)
Feb 17, 2021 43.94 44.74 43.69 44.54 114,728 -0.94(-2.06%)
Feb 16, 2021 46.32 46.52 45.30 45.48 186,073 -0.78(-1.68%)
Feb 12, 2021 45.29 46.47 45.12 46.25 73,932 +0.26(+0.56%)
Feb 11, 2021 45.39 46.52 45.39 45.99 120,745 +1.47(+3.31%)
Feb 10, 2021 44.87 45.35 43.99 44.52 220,248 +0.81(+1.86%)
Feb 09, 2021 42.39 43.89 42.31 43.71 121,499 +0.61(+1.42%)
Feb 08, 2021 42.14 43.26 42.11 43.09 246,061 -1.41(-3.16%)
Feb 05, 2021 43.95 44.66 43.23 44.50 167,184 +1.56(+3.64%)
Feb 04, 2021 42.38 43.06 41.32 42.94 242,545 -1.70(-3.80%)
Feb 03, 2021 44.76 45.04 43.98 44.63 135,760 +1.00(+2.28%)
Feb 02, 2021 43.96 44.21 43.39 43.64 177,958 +0.62(+1.45%)
Feb 01, 2021 41.58 43.14 41.21 43.02 225,453 +4.71(+12.30%)
Jan 29, 2021 39.58 40.14 38.09 38.31 392,323 -5.90(-13.34%)
Jan 28, 2021 42.59 45.01 42.50 44.20 181,723 +1.72(+4.06%)
Jan 27, 2021 43.92 44.12 42.35 42.48 290,087 -4.86(-10.27%)
Jan 26, 2021 47.50 47.79 46.67 47.35 150,326 -2.37(-4.76%)
Jan 25, 2021 49.62 49.83 48.26 49.71 166,618 +2.76(+5.87%)
Jan 22, 2021 46.29 47.14 46.28 46.95 187,651 -3.13(-6.25%)
Jan 21, 2021 49.32 50.31 48.70 50.08 176,993 +3.00(+6.37%)
Jan 20, 2021 46.23 47.18 45.94 47.09 136,066 +1.76(+3.89%)
Jan 19, 2021 46.53 46.63 44.90 45.32 143,824 +0.59(+1.33%)
Jan 15, 2021 45.06 45.32 44.08 44.73 315,676 -4.66(-9.44%)
Jan 14, 2021 49.56 50.33 49.13 49.39 142,854 +1.07(+2.22%)
Jan 13, 2021 48.38 48.65 48.14 48.32 98,203 -0.14(-0.30%)
Jan 12, 2021 47.79 48.82 47.46 48.47 239,152 -1.11(-2.24%)
Jan 11, 2021 48.70 50.13 48.48 49.58 206,422 -1.37(-2.69%)
Jan 08, 2021 50.01 51.10 48.96 50.95 294,686 +5.99(+13.34%)
Jan 07, 2021 43.74 44.96 43.46 44.95 237,089 +2.43(+5.72%)
Jan 06, 2021 41.08 43.27 40.76 42.52 190,843 -0.26(-0.60%)
Jan 05, 2021 41.66 42.96 41.66 42.78 246,200 +3.00(+7.53%)
Jan 04, 2021 40.99 41.56 39.21 39.78 246,279 +2.94(+7.98%)
Dec 31, 2020 36.84 36.84 36.84 167,043 -0.21(-0.57%)
Dec 30, 2020 36.93 37.44 36.93 37.05 167,043 +2.05(+5.85%)
Dec 29, 2020 34.66 35.13 34.52 35.00 108,636 +1.91(+5.76%)
Dec 28, 2020 33.29 33.42 33.00 33.10 147,209 +0.92(+2.86%)
Dec 24, 2020 32.11 32.27 31.93 32.18 95,966 +1.49(+4.87%)
Dec 23, 2020 30.36 30.91 30.36 30.68 138,848 +1.80(+6.24%)
Dec 22, 2020 29.59 29.61 28.84 28.88 173,706 -1.49(-4.92%)
Dec 21, 2020 29.75 30.60 29.44 30.37 136,476 -0.85(-2.73%)
Dec 18, 2020 31.53 31.62 31.00 31.23 107,359 -0.59(-1.86%)
Dec 17, 2020 31.94 32.00 31.73 31.82 97,010 -0.21(-0.66%)
Dec 16, 2020 32.08 32.38 31.70 32.03 64,148 -0.69(-2.11%)
Dec 15, 2020 31.68 32.80 31.61 32.72 69,953 +1.28(+4.08%)
Dec 14, 2020 32.19 32.20 31.37 31.44 146,493 -0.59(-1.85%)
Dec 11, 2020 32.18 32.39 31.89 32.03 68,613 -0.60(-1.85%)
Dec 10, 2020 31.58 32.73 31.58 32.63 136,950 +1.02(+3.21%)
Dec 09, 2020 32.64 32.68 31.12 31.62 340,168 +0.83(+2.71%)
Dec 08, 2020 30.83 31.00 30.59 30.78 258,886 -2.07(-6.30%)
Dec 07, 2020 33.03 33.21 32.50 32.85 139,490 +0.18(+0.56%)
Dec 04, 2020 31.95 32.68 31.95 32.67 246,884 +2.46(+8.15%)
Dec 03, 2020 30.21 30.64 30.00 30.21 152,357 +1.57(+5.48%)
Dec 02, 2020 28.34 28.73 28.25 28.64 81,114 +1.57(+5.80%)
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.