Skip to main content

South Korea Bull 3X Direxion (NY: KORU )

8.230 -0.080 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 26.20 26.38 26.20 26.38 888 -0.29(-1.08%)
Aug 30, 2016 27.22 27.22 26.66 26.67 2,877 +0.02(+0.07%)
Aug 29, 2016 26.41 26.66 26.41 26.65 860 +0.35(+1.34%)
Aug 26, 2016 27.70 27.70 26.24 26.30 2,352 -0.80(-2.97%)
Aug 25, 2016 26.90 27.11 26.88 27.11 7,124 +0.33(+1.21%)
Aug 24, 2016 26.67 26.83 26.67 26.78 6,548 -0.09(-0.34%)
Aug 23, 2016 27.29 27.51 26.87 26.87 1,511 +0.48(+1.82%)
Aug 22, 2016 26.91 26.91 26.37 26.39 1,823 -1.16(-4.20%)
Aug 19, 2016 27.27 27.55 27.00 27.55 7,043 -0.49(-1.74%)
Aug 18, 2016 27.48 28.09 27.48 28.04 6,804 +1.18(+4.41%)
Aug 17, 2016 26.50 26.89 26.50 26.85 2,749 -1.17(-4.19%)
Aug 16, 2016 28.24 28.24 27.93 28.03 1,638 -0.16(-0.58%)
Aug 15, 2016 28.71 28.71 28.19 28.19 3,803 +0.59(+2.13%)
Aug 12, 2016 27.68 27.81 27.30 27.60 7,448 -0.74(-2.62%)
Aug 11, 2016 27.58 28.34 27.53 28.34 3,461 +0.81(+2.95%)
Aug 10, 2016 27.57 27.70 27.29 27.53 4,795 +0.23(+0.86%)
Aug 09, 2016 27.02 27.54 27.02 27.30 6,556 +1.05(+4.01%)
Aug 08, 2016 26.40 26.50 26.17 26.24 2,664 +0.60(+2.35%)
Aug 05, 2016 25.60 25.68 25.60 25.64 6,336 +1.33(+5.46%)
Aug 03, 2016 23.88 24.31 23.88 24.31 1 -0.47(-1.90%)
Aug 02, 2016 25.61 25.61 24.69 24.78 3,312 -1.15(-4.43%)
Aug 01, 2016 26.04 26.15 25.88 25.93 5,709 +0.53(+2.10%)
Jul 29, 2016 25.06 25.40 25.06 25.40 4,250 +1.22(+5.05%)
Jul 28, 2016 24.00 24.18 24.00 24.18 1,312 +0.00(+0.00%)
Jul 27, 2016 24.18 24.18 24.18 24.18 110 +0.55(+2.33%)
Jul 26, 2016 23.89 24.10 23.63 23.63 2,521 +0.67(+2.91%)
Jul 25, 2016 23.27 23.27 22.96 22.96 2,055 -0.60(-2.54%)
Jul 22, 2016 23.32 23.55 23.32 23.55 500 +0.56(+2.43%)
Jul 21, 2016 23.14 23.14 22.95 23.00 2,353 -0.15(-0.63%)
Jul 20, 2016 23.26 23.43 23.13 23.14 3,414 -0.07(-0.31%)
Jul 19, 2016 23.38 23.38 23.21 23.21 761 -0.78(-3.27%)
Jul 18, 2016 23.83 24.00 23.83 24.00 333 +0.41(+1.72%)
Jul 15, 2016 23.65 23.65 23.59 23.59 886 -0.39(-1.62%)
Jul 14, 2016 23.89 24.13 23.89 23.98 12,139 +1.27(+5.58%)
Jul 13, 2016 22.67 22.71 22.55 22.71 1,456 +0.07(+0.31%)
Jul 12, 2016 22.14 22.64 22.14 22.64 4,098 +0.94(+4.33%)
Jul 11, 2016 21.97 21.97 21.63 21.70 2,282 +0.58(+2.73%)
Jul 08, 2016 20.90 21.12 20.80 21.12 918 +0.32(+1.55%)
Jul 07, 2016 20.61 20.80 20.61 20.80 760 +0.78(+3.91%)
Jul 06, 2016 19.31 20.06 19.31 20.02 2,723 -0.95(-4.53%)
Jul 05, 2016 21.41 21.41 20.87 20.97 4,639 -0.81(-3.73%)
Jul 01, 2016 21.92 21.78 21.78 21.78 11,838 +0.89(+4.27%)
Jun 30, 2016 20.90 20.97 20.68 20.89 1,867 +0.55(+2.72%)
Jun 29, 2016 20.29 20.45 20.25 20.34 2,059 +1.42(+7.50%)
Jun 28, 2016 18.98 18.98 18.89 18.92 1,014 +1.27(+7.18%)
Jun 27, 2016 18.38 18.38 17.33 17.65 7,416 -1.12(-5.97%)
Jun 24, 2016 19.55 20.18 18.77 18.77 18,475 -4.35(-18.83%)
Jun 23, 2016 22.46 23.13 22.46 23.13 2,897 +0.96(+4.35%)
Jun 22, 2016 22.14 22.31 22.14 22.16 2,374 +0.63(+2.94%)
Jun 21, 2016 21.17 21.53 21.17 21.53 2,025 +0.35(+1.64%)
Jun 20, 2016 21.24 21.53 21.18 21.18 11,183 +1.39(+7.03%)
Jun 16, 2016 19.21 19.79 19.21 19.79 85 -0.21(-1.05%)
Jun 15, 2016 20.40 20.57 19.99 20.00 4,557 +0.58(+2.98%)
Jun 14, 2016 19.61 19.61 19.22 19.42 2,302 -0.97(-4.78%)
Jun 13, 2016 20.02 20.40 19.97 20.40 2,711 -0.82(-3.85%)
Jun 10, 2016 21.24 21.29 21.02 21.21 3,414 -1.17(-5.22%)
Jun 09, 2016 22.35 22.38 22.31 22.38 6,289 -0.39(-1.73%)
Jun 08, 2016 22.76 23.01 22.76 22.78 3,610 +0.50(+2.23%)
Jun 07, 2016 21.97 22.34 21.97 22.28 3,087 +0.52(+2.41%)
Jun 06, 2016 21.19 21.82 21.19 21.75 1,495 +1.05(+5.05%)
Jun 03, 2016 20.46 20.78 20.46 20.71 3,572 +0.93(+4.72%)
Jun 02, 2016 19.78 19.78 19.78 19.78 232 +0.57(+2.98%)
Jun 01, 2016 19.15 19.20 19.15 19.20 900 +0.27(+1.44%)
May 31, 2016 18.94 19.06 18.93 18.93 3,838 +0.23(+1.24%)
May 27, 2016 19.38 18.70 18.70 18.70 1,770 -0.36(-1.90%)
May 26, 2016 19.39 19.39 19.06 19.06 1,952 -0.14(-0.71%)
May 25, 2016 19.09 19.20 19.09 19.20 2,663 +1.00(+5.51%)
May 24, 2016 18.16 18.32 18.13 18.19 8,659 -0.16(-0.89%)
May 23, 2016 18.36 18.36 18.36 18.36 1,155 +0.19(+1.05%)
May 20, 2016 18.17 18.17 18.17 18.17 144 +0.42(+2.34%)
May 18, 2016 18.25 18.37 17.75 17.75 56 -1.09(-5.80%)
May 17, 2016 19.20 19.20 18.84 18.84 1,199 -0.38(-1.97%)
May 16, 2016 19.20 19.28 19.20 19.22 910 +0.36(+1.92%)
May 13, 2016 19.38 19.38 18.84 18.86 3,478 -1.16(-5.78%)
May 12, 2016 20.32 20.32 19.95 20.02 795 -0.12(-0.58%)
May 11, 2016 20.39 20.44 20.14 20.14 2,234 -0.28(-1.36%)
May 10, 2016 20.41 20.52 20.41 20.42 1,386 +0.30(+1.47%)
May 09, 2016 20.12 20.12 20.12 20.12 234 +0.23(+1.14%)
May 06, 2016 19.89 19.89 19.89 19.89 327 +0.07(+0.36%)
May 05, 2016 20.23 20.23 19.82 19.82 4,587 -0.33(-1.61%)
May 04, 2016 20.65 20.65 20.11 20.15 2,342 -1.08(-5.11%)
May 03, 2016 21.60 21.60 21.23 21.23 1,290 -1.22(-5.42%)
May 02, 2016 22.30 22.45 22.30 22.45 2,159 +0.48(+2.17%)
Apr 29, 2016 22.50 22.50 21.93 21.97 2,284 -0.95(-4.14%)
Apr 28, 2016 22.92 22.92 22.92 22.92 216 -0.09(-0.41%)
Apr 27, 2016 23.01 23.02 23.01 23.02 498 -0.11(-0.46%)
Apr 26, 2016 23.27 23.54 23.12 23.12 1,261 +0.31(+1.34%)
Apr 25, 2016 22.74 22.82 22.74 22.82 1,683 -0.23(-1.01%)
Apr 22, 2016 23.34 23.34 22.97 23.05 5,831 -1.14(-4.73%)
Apr 20, 2016 24.20 24.20 24.20 24.19 109 -0.35(-1.44%)
Apr 19, 2016 24.58 24.80 24.48 24.55 7,343 +1.61(+7.01%)
Apr 15, 2016 23.26 23.26 22.94 22.94 99 -0.32(-1.36%)
Apr 13, 2016 23.14 23.26 23.14 23.26 23 +0.71(+3.13%)
Apr 12, 2016 22.35 22.55 22.35 22.55 443 +0.48(+2.17%)
Apr 11, 2016 21.72 22.07 21.72 22.07 1,284 +0.84(+3.96%)
Apr 08, 2016 21.21 21.23 21.21 21.23 2,882 +0.51(+2.44%)
Apr 07, 2016 20.93 20.93 20.72 20.72 720 -0.56(-2.63%)
Apr 06, 2016 21.36 21.36 21.21 21.29 958 +0.63(+3.06%)
Apr 05, 2016 20.76 20.76 20.50 20.65 4,300 -1.04(-4.79%)
Apr 04, 2016 21.87 22.07 21.69 21.69 8,420 -0.44(-2.00%)
Apr 01, 2016 21.39 22.13 21.39 22.13 4,180 -0.99(-4.26%)
Mar 31, 2016 23.64 23.64 23.08 23.12 1,770 -0.65(-2.73%)
Mar 30, 2016 23.94 24.04 23.68 23.77 10,961 +1.18(+5.24%)
Mar 29, 2016 21.83 22.60 21.83 22.59 3,985 +0.99(+4.60%)
Mar 28, 2016 21.59 21.59 21.59 21.59 253 +0.20(+0.93%)
Mar 24, 2016 21.23 21.39 21.39 21.39 5,642 -0.18(-0.85%)
Mar 23, 2016 21.58 21.58 21.58 21.58 1,558 -1.13(-4.97%)
Mar 22, 2016 22.43 22.74 22.43 22.70 1,895 +0.43(+1.95%)
Mar 21, 2016 22.14 22.29 21.66 22.27 10,304 -0.01(-0.06%)
Mar 18, 2016 22.24 22.41 22.24 22.28 6,725 -0.08(-0.34%)
Mar 17, 2016 21.67 22.36 21.67 22.36 6,553 +2.66(+13.49%)
Mar 15, 2016 19.70 19.70 19.70 19.70 158 -0.42(-2.11%)
Mar 14, 2016 19.98 20.13 19.98 20.13 2,743 -0.45(-2.20%)
Mar 11, 2016 20.04 20.58 20.04 20.58 12,523 +1.67(+8.84%)
Mar 10, 2016 19.32 19.32 18.84 18.91 1,856 +0.61(+3.31%)
Mar 09, 2016 18.50 18.52 18.30 18.30 1,950 +0.08(+0.45%)
Mar 08, 2016 18.11 18.28 18.11 18.22 2,999 -1.12(-5.81%)
Mar 07, 2016 18.99 19.35 18.94 19.35 1,884 -0.19(-0.99%)
Mar 04, 2016 18.92 19.54 18.92 19.54 9,965 +0.93(+4.98%)
Mar 03, 2016 18.51 18.61 18.46 18.61 3,901 +0.86(+4.85%)
Mar 02, 2016 17.59 17.75 17.59 17.75 733 +0.31(+1.76%)
Mar 01, 2016 17.19 17.55 17.19 17.44 4,194 +1.16(+7.10%)
Feb 29, 2016 16.29 16.29 16.29 16.29 178 -0.09(-0.58%)
Feb 26, 2016 16.52 16.52 16.38 16.38 1,199 -0.13(-0.79%)
Feb 25, 2016 16.51 16.51 16.51 16.51 567 -0.09(-0.55%)
Feb 23, 2016 16.88 16.88 16.60 16.60 71 -0.57(-3.30%)
Feb 22, 2016 17.06 17.17 17.06 17.17 506 +0.83(+5.05%)
Feb 19, 2016 16.34 16.34 16.34 16.34 2,264 -0.10(-0.64%)
Feb 18, 2016 16.61 16.61 16.45 16.45 724 -0.61(-3.58%)
Feb 17, 2016 17.12 17.12 17.06 17.06 3,227 +0.64(+3.89%)
Feb 16, 2016 16.09 16.42 16.09 16.42 2,674 +0.79(+5.03%)
Feb 12, 2016 15.53 15.64 15.64 15.64 885 +0.08(+0.52%)
Feb 11, 2016 15.56 15.63 15.52 15.55 5,899 -1.53(-8.94%)
Feb 10, 2016 16.86 17.08 16.86 17.08 719 +0.62(+3.79%)
Feb 09, 2016 16.06 16.46 16.04 16.46 807 -0.02(-0.11%)
Feb 08, 2016 16.48 16.48 16.48 16.48 220 -0.73(-4.22%)
Feb 05, 2016 17.85 17.85 17.20 17.20 2,348 -0.76(-4.21%)
Feb 04, 2016 17.81 18.47 17.81 17.96 7,603 +2.40(+15.46%)
Feb 03, 2016 15.55 15.55 15.55 15.55 2,384 -0.43(-2.72%)
Feb 02, 2016 16.74 16.74 15.96 15.99 2,029 -1.30(-7.54%)
Feb 01, 2016 17.19 17.29 17.19 17.29 1,967 -0.26(-1.48%)
Jan 29, 2016 16.97 17.55 16.95 17.55 4,411 +0.56(+3.30%)
Jan 28, 2016 17.21 17.24 16.97 16.99 4,099 +0.42(+2.56%)
Jan 27, 2016 17.05 17.05 16.57 16.57 548 -0.32(-1.87%)
Jan 26, 2016 16.61 16.88 16.61 16.88 1,284 +0.17(+1.02%)
Jan 25, 2016 17.24 17.24 16.66 16.71 9,581 -0.49(-2.84%)
Jan 22, 2016 17.20 17.33 16.96 17.20 8,556 +1.36(+8.59%)
Jan 21, 2016 15.69 15.84 15.68 15.84 1,193 +0.48(+3.12%)
Jan 20, 2016 15.33 15.36 14.46 15.36 4,754 -0.19(-1.25%)
Jan 15, 2016 15.67 15.69 15.18 15.55 13 -1.53(-8.93%)
Jan 13, 2016 18.15 17.08 17.08 17.08 7,966 -0.07(-0.43%)
Jan 12, 2016 17.39 17.44 17.06 17.15 3,756 -0.42(-2.37%)
Jan 11, 2016 17.20 17.57 17.03 17.57 2,430 +0.38(+2.22%)
Jan 08, 2016 17.54 17.54 17.19 17.19 1,748 -0.01(-0.07%)
Jan 07, 2016 17.44 17.72 17.20 17.20 3,204 -0.74(-4.12%)
Jan 06, 2016 18.22 18.22 17.89 17.94 2,676 -1.42(-7.33%)
Jan 05, 2016 19.36 19.36 19.36 19.36 417 +0.61(+3.28%)
Jan 04, 2016 18.75 18.75 18.38 18.75 11,628 -1.81(-8.80%)
Dec 31, 2015 20.61 20.55 20.55 20.55 2,655 -0.33(-1.60%)
Dec 30, 2015 20.94 20.95 20.89 20.89 2,993 -0.75(-3.46%)
Dec 29, 2015 22.10 22.10 21.63 21.64 3,492 +0.26(+1.21%)
Dec 28, 2015 21.28 21.38 21.28 21.38 1,387 -0.90(-4.04%)
Dec 24, 2015 22.04 22.28 22.28 22.28 995 -0.50(-2.19%)
Dec 23, 2015 22.65 22.78 22.59 22.78 1,467 +0.58(+2.61%)
Dec 22, 2015 21.88 22.20 21.77 22.20 5,342 +0.53(+2.46%)
Dec 21, 2015 21.40 21.66 21.40 21.66 553 +0.98(+4.72%)
Dec 18, 2015 21.01 21.01 20.69 20.69 715 +0.20(+0.97%)
Dec 17, 2015 20.66 20.69 20.49 20.49 1,756 -1.10(-5.11%)
Dec 16, 2015 21.62 21.83 21.50 21.59 1,410 +1.07(+5.20%)
Dec 15, 2015 20.44 20.64 20.42 20.53 9,281 +0.83(+4.23%)
Dec 14, 2015 19.22 19.69 19.12 19.69 3,274 +0.65(+3.41%)
Dec 11, 2015 19.33 19.44 18.98 19.04 2,810 -1.15(-5.68%)
Dec 10, 2015 20.44 20.54 20.19 20.19 2,307 +0.18(+0.90%)
Dec 09, 2015 20.22 20.22 19.84 20.01 3,172 +0.05(+0.23%)
Dec 08, 2015 19.99 20.03 19.85 19.97 2,686 -0.80(-3.83%)
Dec 07, 2015 21.31 21.31 20.65 20.76 11,890 -1.64(-7.34%)
Dec 04, 2015 21.60 22.41 21.47 22.41 2,035 +0.23(+1.02%)
Dec 03, 2015 22.40 22.47 21.82 22.18 8,018 -0.79(-3.42%)
Dec 02, 2015 23.13 23.14 22.81 22.97 8,895 -1.42(-5.82%)
Dec 01, 2015 23.77 24.39 23.77 24.39 6,244 +1.41(+6.16%)
Nov 30, 2015 22.79 22.97 22.78 22.97 5,493 -0.96(-4.02%)
Nov 27, 2015 24.12 24.12 23.87 23.93 1,383 -0.45(-1.86%)
Nov 25, 2015 24.40 24.39 24.39 24.39 2,323 +0.01(+0.04%)
Nov 24, 2015 23.75 24.38 23.75 24.38 1,707 +0.88(+3.73%)
Nov 23, 2015 23.26 23.58 23.26 23.50 5,639 -0.11(-0.46%)
Nov 20, 2015 23.95 23.95 23.61 23.61 1,257 +0.33(+1.41%)
Nov 19, 2015 23.11 23.32 23.03 23.28 3,944 +1.08(+4.89%)
Nov 18, 2015 21.71 22.26 21.63 22.20 4,017 +0.88(+4.15%)
Nov 17, 2015 21.63 21.67 21.31 21.31 2,823 -0.51(-2.32%)
Nov 16, 2015 21.19 21.82 21.05 21.82 2,662 +0.61(+2.85%)
Nov 13, 2015 21.70 21.70 21.21 21.21 721 -1.31(-5.82%)
Nov 12, 2015 22.81 22.92 22.41 22.52 2,489 -0.73(-3.15%)
Nov 11, 2015 23.51 23.53 23.26 23.26 1,042 +0.32(+1.38%)
Nov 10, 2015 22.96 22.96 22.81 22.94 1,749 -0.64(-2.72%)
Nov 09, 2015 24.17 24.18 23.52 23.58 10,452 -1.50(-5.98%)
Nov 06, 2015 24.62 25.10 24.62 25.08 6,884 -1.63(-6.10%)
Nov 05, 2015 26.46 26.71 26.36 26.71 4,124 -0.04(-0.16%)
Nov 04, 2015 27.48 27.48 26.54 26.75 8,119 -1.26(-4.49%)
Nov 03, 2015 27.30 28.03 27.30 28.01 4,964 +1.16(+4.31%)
Nov 02, 2015 26.36 26.85 26.36 26.85 798 +1.34(+5.24%)
Oct 30, 2015 25.70 25.85 25.51 25.51 2,719 +0.81(+3.29%)
Oct 29, 2015 24.33 24.70 24.33 24.70 2,139 -0.06(-0.26%)
Oct 28, 2015 26.14 26.14 24.55 24.76 3,060 -0.66(-2.61%)
Oct 27, 2015 25.72 25.72 25.41 25.43 4,567 -0.65(-2.51%)
Oct 26, 2015 26.08 26.08 26.08 26.08 143 +0.00(+0.00%)
Oct 23, 2015 26.12 26.12 26.07 26.08 1,571 +0.14(+0.56%)
Oct 22, 2015 25.49 25.94 25.49 25.94 6,402 +1.04(+4.17%)
Oct 21, 2015 24.93 25.04 24.81 24.90 3,718 -0.45(-1.76%)
Oct 20, 2015 25.43 25.43 25.35 25.35 408 +0.29(+1.18%)
Oct 19, 2015 25.34 25.34 25.05 25.05 2,104 -0.46(-1.81%)
Oct 16, 2015 25.28 25.51 25.21 25.51 2,987 -0.47(-1.81%)
Oct 15, 2015 25.61 25.98 25.56 25.98 13,925 +1.97(+8.20%)
Oct 14, 2015 23.68 24.04 23.68 24.01 3,384 +0.67(+2.87%)
Oct 13, 2015 23.16 23.65 23.16 23.35 5,031 -0.62(-2.59%)
Oct 12, 2015 24.40 24.40 23.97 23.97 1,811 -0.29(-1.21%)
Oct 09, 2015 25.22 25.49 24.12 24.26 4,648 +0.59(+2.48%)
Oct 08, 2015 22.90 23.73 22.90 23.67 13,831 +0.59(+2.55%)
Oct 07, 2015 22.99 23.41 22.99 23.08 9,862 +1.88(+8.87%)
Oct 06, 2015 20.99 21.21 20.95 21.20 2,400 -0.05(-0.21%)
Oct 05, 2015 20.83 21.29 20.83 21.25 11,802 +1.25(+6.25%)
Oct 02, 2015 18.88 20.00 18.79 20.00 4,768 +0.40(+2.02%)
Oct 01, 2015 19.39 19.60 19.39 19.60 812 +1.10(+5.96%)
Sep 30, 2015 18.47 18.69 18.47 18.50 10,042 +1.60(+9.47%)
Sep 29, 2015 16.90 16.90 16.90 16.90 359 +0.06(+0.38%)
Sep 28, 2015 17.75 17.75 16.78 16.84 4,357 -1.05(-5.89%)
Sep 25, 2015 18.06 18.06 17.89 17.89 4,469 -0.02(-0.11%)
Sep 24, 2015 17.38 17.99 17.38 17.91 3,208 -0.23(-1.27%)
Sep 23, 2015 18.16 18.16 18.14 18.14 876 -0.49(-2.64%)
Sep 22, 2015 18.74 18.74 18.50 18.63 8,452 -0.77(-3.95%)
Sep 21, 2015 19.66 19.66 19.31 19.40 11,127 -1.44(-6.90%)
Sep 18, 2015 20.78 20.98 20.72 20.83 3,787 -0.57(-2.66%)
Sep 17, 2015 20.86 21.57 20.86 21.40 2,583 +0.35(+1.68%)
Sep 16, 2015 20.47 21.10 20.47 21.05 13,982 +2.20(+11.65%)
Sep 15, 2015 18.52 18.95 18.52 18.85 7,755 +0.72(+3.99%)
Sep 14, 2015 18.15 18.15 18.12 18.13 1,802 -0.52(-2.81%)
Sep 11, 2015 18.23 18.65 18.23 18.65 1,604 +0.10(+0.54%)
Sep 10, 2015 18.20 18.59 18.20 18.56 4,299 +0.58(+3.22%)
Sep 09, 2015 18.40 18.42 17.98 17.98 7,459 +0.92(+5.41%)
Sep 08, 2015 16.98 17.05 16.96 17.05 1,664 +1.01(+6.31%)
Sep 04, 2015 16.68 16.04 16.04 16.04 2,876 -1.83(-10.26%)
Sep 03, 2015 17.88 17.88 17.88 17.88 754 +0.27(+1.56%)
Sep 02, 2015 17.42 17.60 17.42 17.60 1,106 +0.76(+4.54%)
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.