DIREXION DAILY HEALTHCARE BEAR 3X SHARES (SICK) Exchange: NYSE ARCA

Data as of May 3, 2024

$20.42 ($0.08) 0.39%

DIREXION DAILY HEALTHCARE BEAR 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY HEALTHCARE BEAR 3X SHARES.
Daily Information Data
Date May 3, 2024
Open $20.41
Previous Close $20.42
High $20.42
Low $20.21
Adjusted Open $20.41
Previous Adjusted Close $20.42
Adjusted High $20.42
Adjusted Low $20.21

About DIREXION DAILY HEALTHCARE BEAR 3X SHARES (SICK)

DELISTED - The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by Standard & Poor’s (the “Index Provider”) and includes domestic companies from the healthcare sector, which includes the following industries: pharmaceuticals; health care equipment and supplies; health care providers and services; biotechnology; life sciences tools and services; and health care technology. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the component securities in the Index is a constituent company of the S&P 500 Index; (2) each stock in the S&P 500 Index is allocated to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 30, 2016, the Index had 60 constituents, which had a median total market capitalization of $24.3 billion, total market capitalizations ranging from $3.7 billion to $313.4 billion and were concentrated in the healthcare sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index or a representative sample of the securities in the Index that have aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund seeks to remain fully invested at all times consistent with its stated investment objective. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases.

Historical Stock Data for DIREXION DAILY HEALTHCARE BEAR 3X SHARES (SICK)

Date Open High Low Close Adj.Close Volume
2017-09-25 $20.41 $20.42 $20.21 $20.42 $20.42 5,527
2017-09-22 $20.63 $20.70 $20.34 $20.34 $20.34 2,071
2017-09-21 $20.25 $20.41 $20.24 $20.41 $20.41 1,445
2017-09-20 $20.20 $20.20 $20.20 $20.20 $20.20 1,947
2017-09-19 $19.90 $19.90 $19.90 $19.90 $19.90 653
2017-09-18 $19.58 $19.73 $19.58 $19.62 $19.62 1,322
2017-09-15 $19.59 $19.68 $19.59 $19.61 $19.61 1,121
2017-09-14 $19.63 $19.63 $19.63 $19.63 $19.63 400
2017-09-13 $19.31 $19.76 $19.31 $19.64 $19.64 1,744
2017-09-12 $19.60 $19.60 $19.58 $19.58 $19.58 762
2017-09-11 $19.79 $19.79 $19.65 $19.65 $19.65 261
2017-09-08 $20.20 $20.20 $20.00 $20.07 $20.07 6,864
2017-09-07 $20.20 $20.26 $20.20 $20.26 $20.26 791
2017-09-06 $21.03 $21.03 $20.80 $20.80 $20.80 2,126
2017-09-05 $21.36 $21.41 $20.90 $21.41 $21.41 4,420
2017-09-01 $21.05 $21.05 $21.00 $21.00 $21.00 782
2017-08-31 $21.47 $21.47 $20.92 $20.92 $20.92 831
2017-08-30 $22.00 $22.00 $21.95 $21.99 $21.99 1,261
2017-08-29 $22.43 $22.43 $22.43 $22.43 $22.43 560
2017-08-28 $22.45 $22.45 $22.35 $22.35 $22.35 2,125
2017-08-25 $22.87 $22.87 $22.70 $22.70 $22.70 823
2017-08-24 $23.10 $23.10 $23.10 $23.10 $23.10 73
2017-08-23 $22.85 $23.10 $22.85 $23.10 $23.10 461
2017-08-22 $22.76 $22.76 $22.67 $22.67 $22.67 751
2017-08-21 $24.02 $24.02 $23.67 $23.67 $23.67 2,676
2017-08-18 $23.56 $23.58 $23.56 $23.58 $23.58 406
2017-08-17 $22.42 $22.86 $22.42 $22.86 $22.86 1,691
2017-08-16 $22.67 $22.67 $22.67 $22.67 $22.67 1,309
2017-08-15 $22.69 $22.76 $22.69 $22.76 $22.76 510
2017-08-14 $22.78 $22.84 $22.66 $22.74 $22.74 3,386
2017-08-11 $23.12 $23.23 $23.12 $23.23 $23.23 725
2017-08-10 $22.57 $23.18 $22.57 $23.12 $23.12 1,551
2017-08-09 $22.70 $22.70 $22.70 $22.70 $22.70 38
2017-08-08 $22.70 $22.70 $22.70 $22.70 $22.70 111
2017-08-07 $22.44 $22.44 $22.44 $22.44 $22.44 240
2017-08-04 $22.10 $22.10 $22.10 $22.10 $22.10 407
2017-08-03 $22.47 $22.48 $22.37 $22.37 $22.37 3,694
2017-08-02 $22.24 $22.24 $22.24 $22.24 $22.24 10
2017-08-01 $22.24 $22.24 $22.24 $22.24 $22.24 2,000
2017-07-31 $21.97 $22.00 $21.91 $22.00 $22.00 1,938
2017-07-28 $22.40 $22.40 $22.20 $22.38 $22.38 8,059
2017-07-27 $22.14 $22.14 $21.94 $21.94 $21.94 1,109
2017-07-26 $21.48 $21.48 $21.48 $21.48 $21.48 38
2017-07-25 $21.45 $21.72 $21.25 $21.48 $21.48 1,238
2017-07-24 $21.08 $21.08 $21.08 $21.08 $21.08 14
2017-07-21 $21.06 $21.08 $21.06 $21.08 $21.08 400
2017-07-20 $21.21 $21.21 $21.21 $21.21 $21.21 331
2017-07-19 $21.60 $21.60 $21.60 $21.60 $21.60 319
2017-07-18 $22.19 $22.25 $22.12 $22.12 $22.12 1,201
2017-07-17 $21.73 $21.83 $21.73 $21.81 $21.81 2,026
2017-07-14 $22.11 $22.11 $22.05 $22.05 $22.05 1,888
2017-07-13 $22.22 $22.22 $22.22 $22.22 $22.22 226
2017-07-12 $22.85 $22.85 $22.85 $22.85 $22.85 0
2017-07-11 $22.85 $22.85 $22.85 $22.85 $22.85 880
2017-07-10 $22.65 $22.73 $22.65 $22.73 $22.73 1,270
2017-07-07 $22.77 $22.77 $22.77 $22.77 $22.77 1,005
2017-07-06 $22.80 $22.80 $22.80 $22.80 $22.80 150
2017-07-05 $22.10 $22.10 $22.10 $22.10 $22.10 100
2017-07-03 $22.19 $22.33 $22.19 $22.33 $22.33 250
2017-06-30 $22.40 $22.40 $22.40 $22.40 $22.40 300
2017-06-29 $22.44 $22.84 $22.44 $22.64 $22.64 5,273
2017-06-28 $22.04 $22.06 $21.97 $21.97 $21.97 2,114
2017-06-27 $21.77 $22.39 $21.77 $22.34 $22.34 8,612
2017-06-26 $21.60 $21.60 $21.60 $21.60 $21.60 180
2017-06-23 $21.80 $21.90 $21.69 $21.82 $21.82 630
2017-06-22 $21.28 $21.62 $21.28 $21.62 $21.62 646
2017-06-21 $22.70 $22.70 $22.00 $22.00 $22.00 222
2017-06-20 $22.73 $23.00 $22.73 $23.00 $23.00 569
2017-06-19 $23.80 $23.80 $23.49 $23.49 $23.49 724
2017-06-16 $24.20 $24.20 $24.20 $24.20 $24.20 316
2017-06-15 $24.37 $24.37 $24.17 $24.17 $24.17 203
2017-06-14 $24.68 $24.68 $24.68 $24.68 $24.68 0
2017-06-13 $24.58 $24.69 $24.57 $24.68 $24.68 1,942
2017-06-12 $24.85 $24.85 $24.69 $24.69 $24.69 337
2017-06-09 $24.54 $24.54 $24.54 $24.54 $24.54 149
2017-06-08 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-06-07 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-06-06 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-06-05 $24.59 $25.00 $24.59 $24.85 $24.85 520
2017-06-02 $24.90 $24.98 $24.68 $24.68 $24.68 568
2017-06-01 $25.68 $25.68 $25.25 $25.25 $25.25 970
2017-05-31 $25.90 $26.21 $25.90 $25.99 $25.99 590
2017-05-30 $26.56 $26.56 $26.15 $26.15 $26.15 1,927
2017-05-26 $26.17 $26.17 $26.17 $26.17 $26.17 200
2017-05-25 $26.20 $26.20 $25.91 $25.91 $25.91 2,132
2017-05-24 $26.42 $26.68 $26.42 $26.50 $26.50 754
2017-05-23 $26.83 $26.83 $26.83 $26.83 $26.83 125
2017-05-22 $27.14 $27.14 $26.82 $26.82 $26.82 1,150
2017-05-19 $27.01 $27.40 $27.01 $27.40 $27.40 580
2017-05-18 $27.57 $27.57 $27.00 $27.33 $27.33 1,096
2017-05-17 $27.25 $27.57 $27.25 $27.57 $27.57 2,133
2017-05-16 $26.52 $26.52 $26.52 $26.52 $26.52 383
2017-05-15 $26.50 $26.56 $26.50 $26.50 $26.50 391
2017-05-12 $26.92 $26.92 $26.92 $26.92 $26.92 137
2017-05-11 $26.94 $26.94 $26.78 $26.78 $26.78 481
2017-05-10 $26.85 $26.85 $26.85 $26.85 $26.85 202
2017-05-09 $26.53 $26.53 $26.53 $26.53 $26.53 230
2017-05-08 $26.71 $26.79 $26.71 $26.79 $26.79 939
2017-05-05 $25.99 $25.99 $25.99 $25.99 $25.99 407
2017-05-04 $26.16 $26.25 $26.10 $26.10 $26.10 666
2017-05-03 $26.41 $26.85 $26.41 $26.85 $26.85 3,588
2017-05-02 $26.74 $26.74 $26.74 $26.74 $26.74 420
2017-05-01 $26.95 $26.95 $26.95 $26.95 $26.95 0
2017-04-28 $26.95 $26.95 $26.95 $26.95 $26.95 15
2017-04-27 $27.07 $27.07 $26.78 $26.95 $26.95 507
2017-04-26 $27.24 $27.24 $26.94 $26.94 $26.94 293
2017-04-25 $27.35 $27.40 $27.35 $27.40 $27.40 976
2017-04-24 $27.89 $27.95 $27.73 $27.80 $27.80 1,049
2017-04-21 $28.36 $28.70 $28.33 $28.70 $28.70 688
2017-04-20 $28.88 $28.88 $28.88 $28.88 $28.88 203
2017-04-19 $28.88 $28.88 $28.88 $28.88 $28.88 36
2017-04-18 $28.40 $29.25 $28.40 $28.88 $28.88 3,717
2017-04-17 $28.17 $28.24 $28.08 $28.08 $28.08 532
2017-04-13 $28.16 $28.16 $28.16 $28.16 $28.16 100
2017-04-12 $28.16 $28.16 $28.16 $28.16 $28.16 180
2017-04-11 $28.55 $28.60 $28.30 $28.35 $28.35 604
2017-04-10 $28.01 $28.09 $28.01 $28.04 $28.04 561
2017-04-07 $28.19 $28.19 $28.19 $28.19 $28.19 12
2017-04-06 $28.19 $28.19 $28.19 $28.19 $28.19 2
2017-04-05 $27.50 $28.19 $20.05 $28.19 $28.19 1,705
2017-04-04 $27.82 $27.82 $27.82 $27.82 $27.82 3
2017-04-03 $27.63 $27.82 $27.63 $27.82 $27.82 312
2017-03-31 $27.90 $27.90 $27.90 $27.90 $27.90 403
2017-03-30 $27.72 $27.72 $27.72 $27.72 $27.72 333
2017-03-29 $27.84 $27.87 $27.62 $27.71 $27.71 1,422
2017-03-28 $27.88 $28.12 $27.88 $28.06 $28.06 553
2017-03-27 $28.63 $28.63 $27.74 $27.80 $27.80 4,863
2017-03-24 $28.03 $28.42 $27.75 $27.92 $27.92 8,183
2017-03-23 $27.97 $28.16 $27.69 $28.02 $28.02 6,055
2017-03-22 $27.75 $28.23 $27.69 $27.80 $27.80 4,569
2017-03-21 $27.13 $27.86 $27.13 $27.86 $27.86 4,301
2017-03-20 $27.13 $27.15 $27.13 $27.15 $27.15 314
2017-03-17 $27.00 $27.07 $26.77 $27.00 $27.00 6,663
2017-03-16 $26.94 $26.94 $26.61 $26.61 $26.61 1,404
2017-03-15 $26.50 $26.50 $25.92 $25.92 $25.92 2,227
2017-03-14 $26.92 $26.96 $26.92 $26.93 $26.93 2,775
2017-03-13 $26.67 $26.75 $26.67 $26.75 $26.75 266
2017-03-10 $26.69 $26.74 $26.55 $26.55 $26.55 656
2017-03-09 $27.40 $27.40 $27.40 $27.40 $27.40 47
2017-03-08 $27.54 $27.54 $27.11 $27.40 $27.40 1,229
2017-03-07 $27.66 $27.71 $27.66 $27.66 $27.66 2,069
2017-03-06 $27.25 $27.25 $27.25 $27.25 $27.25 112
2017-03-03 $26.75 $26.75 $26.75 $26.75 $26.75 1
2017-03-02 $26.92 $26.92 $26.75 $26.75 $26.75 5,626
2017-03-01 $27.25 $27.29 $26.73 $26.73 $26.73 5,100
2017-02-28 $27.65 $27.82 $27.50 $27.57 $27.57 2,928
2017-02-27 $27.76 $27.80 $27.49 $27.52 $27.52 5,831
2017-02-24 $28.40 $28.40 $28.00 $28.00 $28.00 517
2017-02-23 $29.00 $29.00 $29.00 $29.00 $29.00 5
2017-02-22 $29.00 $29.00 $29.00 $29.00 $29.00 0
2017-02-21 $28.80 $29.00 $28.80 $29.00 $29.00 640
2017-02-17 $29.24 $29.24 $29.24 $29.24 $29.24 2
2017-02-16 $29.24 $29.24 $29.24 $29.24 $29.24 132
2017-02-15 $29.90 $29.90 $29.23 $29.24 $29.24 3,572
2017-02-14 $30.85 $30.85 $30.36 $30.51 $30.51 1,253
2017-02-13 $31.06 $31.06 $30.84 $30.90 $30.90 1,948
2017-02-10 $31.32 $31.32 $31.31 $31.31 $31.31 622
2017-02-09 $31.67 $31.72 $31.66 $31.66 $31.66 806
2017-02-08 $32.34 $32.34 $32.10 $32.10 $32.10 1,839
2017-02-07 $32.00 $32.08 $31.61 $32.04 $32.04 5,293
2017-02-06 $32.04 $32.04 $32.04 $32.04 $32.04 10
2017-02-03 $32.27 $32.29 $32.04 $32.04 $32.04 488
2017-02-02 $32.99 $32.99 $32.99 $32.99 $32.99 294
2017-02-01 $33.40 $33.40 $32.88 $32.88 $32.88 2,573
2017-01-31 $34.47 $34.47 $34.30 $34.30 $34.30 1,140
2017-01-30 $35.13 $35.13 $35.07 $35.13 $35.13 452
2017-01-27 $34.50 $34.58 $34.49 $34.58 $34.58 605
2017-01-26 $35.03 $35.05 $35.03 $35.05 $35.05 202
2017-01-25 $35.15 $35.15 $35.15 $35.15 $35.15 102
2017-01-24 $34.98 $35.94 $34.98 $35.37 $35.37 1,244
2017-01-23 $34.42 $34.42 $34.42 $34.42 $34.42 185
2017-01-20 $34.53 $34.53 $34.40 $34.42 $34.42 2,191
2017-01-19 $34.20 $34.20 $34.11 $34.11 $34.11 305
2017-01-18 $33.10 $33.60 $33.10 $33.45 $33.45 506
2017-01-17 $33.42 $34.20 $33.42 $33.55 $33.55 1,474
2017-01-13 $32.90 $32.90 $32.90 $32.90 $32.90 157
2017-01-12 $33.38 $33.46 $33.38 $33.46 $33.46 610
2017-01-11 $33.10 $33.91 $32.95 $32.95 $32.95 2,426
2017-01-10 $31.80 $31.80 $31.80 $31.80 $31.80 103
2017-01-09 $32.95 $32.95 $32.32 $32.32 $32.32 621
2017-01-06 $33.33 $33.33 $32.90 $32.90 $32.90 205
2017-01-05 $33.70 $33.70 $33.70 $33.70 $33.70 287
2017-01-04 $34.81 $34.81 $34.81 $34.81 $34.81 135
2017-01-03 $34.78 $34.81 $34.78 $34.81 $34.81 241
2016-12-30 $35.92 $35.92 $35.92 $35.92 $35.92 258
2016-12-29 $35.39 $35.45 $35.39 $35.39 $35.39 1,651
2016-12-28 $34.68 $34.68 $34.68 $34.68 $34.68 5
2016-12-27 $34.46 $34.68 $34.46 $34.68 $34.68 828
2016-12-23 $36.07 $36.07 $36.07 $36.07 $36.07 68
2016-12-22 $36.07 $36.07 $36.07 $36.07 $36.07 854
2016-12-21 $35.49 $35.49 $35.49 $35.49 $35.49 5
2016-12-20 $35.49 $35.49 $35.49 $35.49 $35.49 385
2016-12-19 $35.32 $35.32 $35.32 $35.32 $35.32 225
2016-12-16 $34.82 $34.98 $34.59 $34.98 $34.98 1,375
2016-12-15 $35.37 $35.46 $35.06 $35.09 $35.09 2,471
2016-12-14 $35.13 $35.45 $35.13 $35.45 $35.45 1,326
2016-12-13 $35.49 $35.49 $35.08 $35.13 $35.13 635
2016-12-12 $36.00 $36.00 $36.00 $36.00 $36.00 679
2016-12-09 $36.42 $36.42 $36.42 $36.42 $36.42 212
2016-12-08 $38.96 $38.96 $37.94 $37.94 $37.94 809
2016-12-07 $39.05 $39.46 $38.12 $38.22 $38.22 6,609
2016-12-06 $37.46 $37.47 $37.44 $37.44 $37.44 361
2016-12-05 $37.23 $37.23 $37.23 $37.23 $37.23 1
2016-12-02 $36.95 $37.23 $36.86 $37.23 $37.23 640
2016-12-01 $36.74 $37.90 $36.74 $37.89 $37.89 1,305
2016-11-30 $36.66 $36.72 $36.66 $36.72 $36.72 388
2016-11-29 $36.48 $36.48 $36.48 $36.48 $36.48 60
2016-11-28 $36.18 $36.51 $36.18 $36.48 $36.48 2,932
2016-11-25 $35.85 $35.98 $35.75 $35.75 $35.75 736
2016-11-23 $36.98 $36.98 $36.32 $36.33 $36.33 1,486
2016-11-22 $35.25 $37.00 $35.25 $36.49 $36.49 3,445
2016-11-21 $35.02 $35.17 $34.99 $35.04 $35.04 3,604
2016-11-18 $33.82 $35.41 $33.82 $35.34 $35.34 3,266
2016-11-17 $34.82 $34.82 $34.82 $34.82 $34.82 0
2016-11-16 $34.54 $34.82 $34.07 $34.82 $34.82 32,250
2016-11-15 $34.20 $35.07 $34.20 $34.35 $34.35 2,005
2016-11-14 $33.88 $34.74 $33.78 $34.74 $34.74 2,666
2016-11-11 $33.75 $34.58 $33.55 $34.16 $34.16 7,922
2016-11-10 $32.13 $32.96 $32.13 $32.71 $32.71 19,082
2016-11-09 $34.61 $36.04 $33.31 $33.67 $33.67 13,613
2016-11-08 $38.88 $38.91 $37.29 $37.91 $37.91 3,301
2016-11-07 $40.14 $40.14 $38.25 $38.49 $38.49 6,083
2016-11-04 $41.50 $41.55 $40.70 $41.10 $41.10 40,168
2016-11-03 $40.49 $42.28 $40.49 $42.28 $42.28 2,280
2016-11-02 $40.80 $40.93 $39.95 $40.93 $40.93 13,376
2016-11-01 $39.82 $40.94 $39.82 $40.46 $40.46 8,598
2016-10-31 $39.39 $39.75 $39.39 $39.50 $39.50 4,613
2016-10-28 $38.57 $39.22 $38.57 $39.02 $39.02 5,812
2016-10-27 $36.41 $36.55 $36.41 $36.55 $36.55 1,359
2016-10-26 $37.27 $37.42 $37.15 $37.42 $37.42 598
2016-10-25 $35.74 $35.74 $35.74 $35.74 $35.74 90
2016-10-24 $35.76 $35.76 $35.74 $35.74 $35.74 256
2016-10-21 $35.75 $35.75 $35.75 $35.75 $35.75 94
2016-10-20 $36.00 $36.00 $35.75 $35.75 $35.75 709
2016-10-19 $35.52 $35.52 $35.52 $35.52 $35.52 150
2016-10-18 $35.10 $35.28 $35.10 $35.28 $35.28 652
2016-10-17 $35.95 $36.52 $35.95 $36.52 $36.52 308
2016-10-14 $35.03 $35.74 $35.03 $35.74 $35.74 394
2016-10-13 $35.36 $35.41 $35.36 $35.41 $35.41 532
2016-10-12 $35.15 $35.15 $35.15 $35.15 $35.15 342
2016-10-11 $34.30 $35.21 $34.30 $35.21 $35.21 879
2016-10-10 $33.33 $33.33 $33.33 $33.33 $33.33 0
2016-10-07 $33.33 $33.33 $33.33 $33.33 $33.33 370
2016-10-06 $33.43 $33.43 $33.32 $33.32 $33.32 423
2016-10-05 $33.08 $33.08 $33.08 $33.08 $33.08 9
2016-10-04 $33.08 $33.08 $33.08 $33.08 $33.08 73
2016-10-03 $33.29 $33.35 $33.08 $33.08 $33.08 1,308
2016-09-30 $33.06 $33.06 $32.79 $32.79 $32.79 4,084
2016-09-29 $32.75 $33.75 $32.74 $33.65 $33.65 12,139
2016-09-28 $32.41 $32.41 $32.41 $32.41 $32.41 85
2016-09-27 $32.41 $32.41 $32.41 $32.41 $32.41 200
2016-09-26 $31.46 $31.46 $31.46 $31.46 $31.46 0
2016-09-23 $31.49 $31.49 $31.46 $31.46 $31.46 200
2016-09-22 $31.35 $31.47 $31.35 $31.46 $31.46 558
2016-09-21 $33.55 $33.55 $33.55 $33.55 $33.55 50
2016-09-20 $33.55 $33.55 $33.55 $33.55 $33.55 0
2016-09-19 $33.55 $33.55 $33.55 $33.55 $33.55 75
2016-09-16 $33.55 $33.55 $33.55 $33.55 $33.55 0
2016-09-15 $34.25 $34.25 $33.55 $33.55 $33.55 1,046
2016-09-14 $33.67 $33.67 $33.67 $33.67 $33.67 28
2016-09-13 $33.67 $33.67 $33.67 $33.67 $33.67 0
2016-09-12 $33.67 $33.67 $33.67 $33.67 $33.67 172
2016-09-09 $32.44 $32.44 $32.44 $32.44 $32.44 3
2016-09-08 $32.44 $32.44 $32.44 $32.44 $32.44 100
2016-09-07 $32.23 $32.23 $32.23 $32.23 $32.23 0
2016-09-06 $32.70 $32.70 $32.23 $32.23 $32.23 610
2016-09-02 $33.02 $33.02 $33.02 $33.02 $33.02 301
2016-09-01 $33.01 $33.01 $33.01 $33.01 $33.01 102
2016-08-31 $32.94 $32.94 $32.76 $32.76 $32.76 450
2016-08-30 $32.11 $32.11 $32.11 $32.11 $32.11 0
2016-08-29 $32.11 $32.11 $32.11 $32.11 $32.11 100
2016-08-26 $29.95 $29.95 $29.95 $29.95 $29.95 32
2016-08-25 $29.95 $29.95 $29.95 $29.95 $29.95 12
2016-08-24 $29.95 $29.95 $29.95 $29.95 $29.95 20
2016-08-23 $29.95 $29.95 $29.95 $29.95 $29.95 0
2016-08-22 $29.95 $29.95 $29.95 $29.95 $29.95 5
2016-08-19 $29.95 $29.95 $29.95 $29.95 $29.95 0
2016-08-18 $29.95 $29.95 $29.95 $29.95 $29.95 0
2016-08-17 $29.95 $29.95 $29.95 $29.95 $29.95 70
2016-08-16 $29.95 $29.95 $29.95 $29.95 $29.95 22
2016-08-15 $29.95 $29.95 $29.95 $29.95 $29.95 1,600
2016-08-12 $29.75 $29.75 $29.75 $29.75 $29.75 0
2016-08-11 $29.75 $29.75 $29.75 $29.75 $29.75 251
2016-08-10 $29.75 $29.75 $29.75 $29.75 $29.75 50
2016-08-09 $29.75 $29.75 $29.75 $29.75 $29.75 50
2016-08-08 $29.75 $29.75 $29.75 $29.75 $29.75 0
2016-08-05 $29.75 $29.75 $29.75 $29.75 $29.75 50
2016-08-04 $29.75 $29.75 $29.75 $29.75 $29.75 10
2016-08-03 $29.75 $29.75 $29.75 $29.75 $29.75 0
2016-08-02 $29.75 $29.75 $29.75 $29.75 $29.75 44
2016-08-01 $29.75 $29.75 $29.75 $29.75 $29.75 70
2016-07-29 $29.75 $29.75 $29.73 $29.75 $29.75 4,487
2016-07-28 $30.20 $30.20 $30.20 $30.20 $30.20 183
2016-07-27 $30.27 $30.27 $30.27 $30.27 $30.27 38
2016-07-26 $30.32 $30.33 $30.27 $30.27 $30.27 2,669
2016-07-25 $30.17 $30.45 $30.17 $30.45 $30.45 274
2016-07-22 $31.17 $31.17 $31.17 $31.17 $31.17 32
2016-07-21 $31.17 $31.17 $31.17 $31.17 $31.17 0
2016-07-20 $31.17 $31.17 $31.17 $31.17 $31.17 0
2016-07-19 $31.17 $31.17 $31.17 $31.17 $31.17 10
2016-07-18 $31.25 $31.25 $31.17 $31.17 $31.17 933
2016-07-15 $34.00 $34.00 $34.00 $34.00 $34.00 20
2016-07-14 $34.00 $34.00 $34.00 $34.00 $34.00 16
2016-07-13 $34.00 $34.00 $34.00 $34.00 $34.00 100
2016-07-12 $31.49 $31.49 $31.49 $31.49 $31.49 100
2016-07-11 $31.90 $31.90 $31.90 $31.90 $31.90 0
2016-07-08 $31.90 $31.90 $31.90 $31.90 $31.90 1,035
2016-07-07 $32.66 $33.01 $32.66 $33.01 $33.01 500
2016-07-06 $32.75 $32.75 $32.73 $32.73 $32.73 500
2016-07-05 $33.79 $33.79 $33.79 $33.79 $33.79 204
2016-07-01 $34.28 $34.28 $33.80 $33.80 $33.80 688
2016-06-30 $34.55 $34.55 $34.55 $34.55 $34.55 7,024
2016-06-29 $39.00 $39.00 $39.00 $39.00 $39.00 25
2016-06-28 $39.00 $39.00 $39.00 $39.00 $39.00 74
2016-06-27 $38.95 $39.00 $38.95 $39.00 $39.00 290
2016-06-24 $38.42 $38.42 $38.42 $38.42 $38.42 530
2016-06-23 $35.76 $35.76 $35.76 $35.76 $35.76 227
2016-06-22 $35.83 $35.83 $35.83 $35.83 $35.83 225
2016-06-21 $36.96 $36.96 $36.96 $36.96 $36.96 100
2016-06-20 $35.99 $35.99 $35.99 $35.99 $35.99 25
2016-06-17 $35.99 $35.99 $35.99 $35.99 $35.99 1
2016-06-16 $35.99 $35.99 $35.99 $35.99 $35.99 27
2016-06-15 $35.99 $35.99 $35.99 $35.99 $35.99 103
2016-06-14 $36.51 $36.51 $36.39 $36.39 $36.39 450
2016-06-13 $33.77 $33.77 $33.77 $33.77 $33.77 15
2016-06-10 $33.77 $33.77 $33.77 $33.77 $33.77 10
2016-06-09 $33.77 $33.77 $33.77 $33.77 $33.77 87
2016-06-08 $33.77 $33.77 $33.77 $33.77 $33.77 0
2016-06-07 $33.77 $33.77 $33.77 $33.77 $33.77 0
2016-06-06 $33.94 $33.95 $33.77 $33.77 $33.77 2,291
2016-06-03 $33.94 $33.94 $33.94 $33.94 $33.94 175
2016-06-02 $35.29 $35.29 $34.08 $34.08 $34.08 970
2016-06-01 $35.71 $35.77 $35.71 $35.76 $35.76 509
2016-05-31 $36.10 $36.10 $36.10 $36.10 $36.10 57
2016-05-27 $36.10 $36.10 $36.10 $36.10 $36.10 250
2016-05-26 $36.80 $36.80 $36.49 $36.49 $36.49 470
2016-05-25 $36.60 $36.68 $34.80 $34.80 $34.80 650
2016-05-24 $37.94 $37.94 $37.85 $37.85 $37.85 200
2016-05-23 $38.50 $38.50 $38.50 $38.50 $38.50 31
2016-05-20 $38.50 $38.50 $38.50 $38.50 $38.50 591
2016-05-19 $39.25 $39.25 $39.25 $39.25 $39.25 5
2016-05-18 $39.25 $39.25 $39.25 $39.25 $39.25 45
2016-05-17 $38.77 $39.25 $38.77 $39.25 $39.25 532
2016-05-16 $39.00 $39.00 $39.00 $39.00 $39.00 100
2016-05-13 $39.66 $39.66 $38.99 $39.00 $39.00 2,053
2016-05-12 $38.50 $38.50 $38.50 $38.50 $38.50 1
2016-05-11 $38.50 $38.50 $38.50 $38.50 $38.50 130
2016-05-10 $38.02 $38.02 $37.92 $37.92 $37.92 420
2016-05-09 $38.30 $38.30 $38.30 $38.30 $38.30 207
2016-05-06 $39.93 $39.93 $39.93 $39.93 $39.93 347
2016-05-05 $38.85 $39.25 $38.85 $39.11 $39.11 728
2016-05-04 $39.28 $39.47 $39.28 $39.47 $39.47 795
2016-05-03 $38.25 $38.25 $38.25 $38.25 $38.25 171
2016-05-02 $38.27 $38.27 $37.50 $38.15 $38.15 2,670
2016-04-29 $38.13 $39.45 $37.93 $38.59 $38.59 5,467
2016-04-28 $37.50 $37.50 $36.82 $36.82 $36.82 2,106
2016-04-27 $36.07 $36.07 $36.07 $36.07 $36.07 30
2016-04-26 $36.07 $36.07 $36.07 $36.07 $36.07 25
2016-04-25 $36.07 $36.07 $36.07 $36.07 $36.07 126
2016-04-22 $35.34 $35.66 $35.34 $35.66 $35.66 1,721
2016-04-21 $37.48 $37.48 $37.48 $37.48 $37.48 80
2016-04-20 $37.48 $37.48 $37.48 $37.48 $37.48 50
2016-04-19 $37.48 $37.48 $37.48 $37.48 $37.48 325
2016-04-18 $38.99 $38.99 $38.99 $38.99 $38.99 0
2016-04-15 $38.99 $38.99 $38.99 $38.99 $38.99 0
2016-04-14 $38.99 $38.99 $38.99 $38.99 $38.99 147
2016-04-13 $38.91 $38.99 $38.91 $38.99 $38.99 737
2016-04-12 $40.44 $40.49 $39.64 $39.64 $39.64 1,273
2016-04-11 $40.42 $40.50 $39.80 $40.50 $40.50 1,024
2016-04-08 $39.62 $39.62 $39.62 $39.62 $39.62 150
2016-04-07 $40.24 $40.24 $40.24 $40.24 $40.24 18
2016-04-06 $40.24 $40.24 $40.24 $40.24 $40.24 2
2016-04-05 $40.24 $40.24 $40.24 $40.24 $40.24 103
2016-04-04 $40.24 $40.24 $40.24 $40.24 $40.24 150
2016-04-01 $42.55 $42.55 $42.55 $42.55 $42.55 2
2016-03-31 $42.55 $42.55 $42.55 $42.55 $42.55 637
2016-03-30 $43.99 $43.99 $43.99 $43.99 $43.99 6
2016-03-29 $44.20 $44.20 $43.99 $43.99 $43.99 1,250
2016-03-28 $44.05 $44.05 $43.68 $43.68 $43.68 400
2016-03-24 $43.46 $43.46 $43.46 $43.46 $43.46 125
2016-03-23 $42.64 $42.64 $42.64 $42.64 $42.64 0
2016-03-22 $42.63 $42.65 $42.63 $42.64 $42.64 2,820
2016-03-21 $44.29 $44.29 $44.01 $44.01 $44.01 355
2016-03-18 $44.50 $44.50 $44.50 $44.50 $44.50 380
2016-03-17 $45.53 $46.96 $45.53 $46.18 $46.18 2,416
2016-03-16 $44.90 $44.90 $44.90 $44.90 $44.90 365
2016-03-15 $44.94 $44.94 $44.94 $44.94 $44.94 20
2016-03-14 $44.94 $44.94 $44.94 $44.94 $44.94 27
2016-03-11 $44.94 $44.94 $44.94 $44.94 $44.94 27
2016-03-10 $43.30 $44.94 $43.27 $44.94 $44.94 546
2016-03-09 $44.90 $44.90 $44.90 $44.90 $44.90 111
2016-03-08 $44.29 $44.34 $44.29 $44.34 $44.34 206
2016-03-07 $45.32 $45.32 $44.37 $44.37 $44.37 879
2016-03-04 $44.65 $44.65 $44.65 $44.65 $44.65 180
2016-03-03 $44.32 $44.32 $44.32 $44.32 $44.32 401
2016-03-02 $43.99 $43.99 $43.99 $43.99 $43.99 111
2016-03-01 $43.75 $43.75 $43.75 $43.75 $43.75 18
2016-02-29 $43.75 $43.75 $43.75 $43.75 $43.75 21
2016-02-26 $43.75 $43.75 $43.75 $43.75 $43.75 1,028
2016-02-25 $46.53 $46.53 $46.53 $46.53 $46.53 164
2016-02-24 $46.88 $46.88 $46.88 $46.88 $46.88 7
2016-02-23 $46.88 $46.88 $46.88 $46.88 $46.88 25
2016-02-22 $46.88 $46.88 $46.88 $46.88 $46.88 0
2016-02-19 $46.88 $46.88 $46.88 $46.88 $46.88 0
2016-02-18 $46.88 $46.88 $46.88 $46.88 $46.88 910
2016-02-17 $47.75 $47.75 $47.12 $47.13 $47.13 1,395
2016-02-16 $49.78 $50.31 $49.06 $49.08 $49.08 6,581
2016-02-12 $52.42 $53.09 $52.23 $52.23 $52.23 804
2016-02-11 $53.57 $54.50 $53.52 $54.50 $54.50 3,336
2016-02-10 $51.68 $51.68 $50.26 $50.26 $50.26 2,438
2016-02-09 $53.65 $53.65 $51.68 $51.68 $51.68 927
2016-02-08 $53.89 $55.67 $53.40 $54.11 $54.11 2,343
2016-02-05 $49.89 $52.15 $49.89 $52.15 $52.15 1,811
2016-02-04 $48.04 $48.04 $48.04 $48.04 $48.04 101
2016-02-03 $50.27 $51.00 $48.50 $48.50 $48.50 1,625
2016-02-02 $48.01 $48.01 $48.01 $48.01 $48.01 31
2016-02-01 $48.39 $48.39 $48.01 $48.01 $48.01 214
2016-01-29 $48.96 $48.96 $48.77 $48.77 $48.77 463
2016-01-28 $49.41 $49.55 $49.41 $49.55 $49.55 1,147
2016-01-27 $44.80 $44.80 $44.80 $44.80 $44.80 1
2016-01-26 $44.80 $44.80 $44.80 $44.80 $44.80 0
2016-01-25 $44.80 $44.80 $44.80 $44.80 $44.80 116
2016-01-22 $44.61 $45.23 $44.61 $44.80 $44.80 3,006
2016-01-21 $48.00 $48.00 $46.19 $46.99 $46.99 3,315
2016-01-20 $48.95 $50.82 $45.35 $46.56 $46.56 10,246
2016-01-19 $45.76 $47.69 $45.20 $46.87 $46.87 1,915
2016-01-15 $47.45 $48.62 $46.74 $46.83 $46.83 4,616
2016-01-14 $48.81 $48.85 $44.41 $44.99 $44.99 4,256
2016-01-13 $44.55 $48.86 $44.55 $48.86 $48.86 2,336
2016-01-12 $45.09 $45.97 $44.80 $44.92 $44.92 1,542
2016-01-11 $45.11 $47.99 $45.11 $46.64 $46.64 2,240
2016-01-08 $42.33 $45.20 $42.31 $45.18 $45.18 904
2016-01-07 $42.66 $43.24 $41.65 $42.78 $42.78 766
2016-01-06 $41.38 $41.38 $39.96 $40.67 $40.67 500
2016-01-05 $39.31 $40.05 $39.21 $39.64 $39.64 1,250
2016-01-04 $40.65 $40.96 $40.35 $40.35 $40.35 3,432
2015-12-31 $38.00 $38.00 $37.48 $37.48 $37.48 200
2015-12-30 $36.61 $37.21 $36.61 $37.21 $37.21 400
2015-12-29 $36.87 $36.87 $36.69 $36.76 $36.76 400
2015-12-28 $38.34 $38.34 $38.15 $38.15 $38.15 600
2015-12-24 $37.88 $37.88 $37.54 $37.59 $37.59 700
2015-12-23 $38.25 $38.25 $37.73 $37.75 $37.75 601
2015-12-22 $39.38 $39.95 $38.99 $39.10 $39.10 950
2015-12-21 $40.22 $40.38 $39.89 $39.89 $39.89 1,677
2015-12-18 $40.26 $40.90 $39.93 $40.90 $40.90 1,500
2015-12-17 $39.53 $39.53 $39.53 $39.53 $39.53 50
2015-12-16 $39.53 $39.53 $39.53 $39.53 $39.53 75
2015-12-15 $40.05 $40.05 $39.27 $39.53 $39.53 1,001
2015-12-14 $41.74 $42.98 $41.25 $41.25 $41.25 17,600
2015-12-11 $41.31 $42.12 $41.17 $41.95 $41.95 16,600
2015-12-10 $40.74 $41.20 $40.10 $40.11 $40.11 19,712
2015-12-09 $40.56 $40.56 $40.40 $40.42 $40.42 402
2015-12-08 $40.36 $40.80 $39.80 $39.80 $39.80 15,400
2015-12-07 $40.41 $40.69 $40.12 $40.23 $40.23 4,900
2015-12-04 $40.75 $40.75 $39.62 $39.65 $39.65 11,012
2015-12-03 $40.17 $43.10 $40.17 $42.71 $42.71 31,340

DIREXION DAILY HEALTHCARE BEAR 3X SHARES (SICK) News Headlines

Recent DIREXION DAILY HEALTHCARE BEAR 3X SHARES (SICK) News
Similar Companies to DIREXION DAILY HEALTHCARE BEAR 3X SHARES (SICK) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.