Skip to main content

South Korea Bull 3X Direxion (NY: KORU )

8.590 +0.040 (+0.47%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 28.50 28.85 28.50 28.72 1,751 -0.14(-0.50%)
Feb 28, 2017 28.87 28.87 28.87 28.87 110 +0.45(+1.59%)
Feb 27, 2017 28.38 28.63 28.38 28.42 3,386 -0.54(-1.88%)
Feb 24, 2017 28.93 28.96 28.93 28.96 746 -0.80(-2.69%)
Feb 23, 2017 29.79 29.89 29.70 29.76 6,187 +0.94(+3.26%)
Feb 22, 2017 28.78 28.82 28.78 28.82 482 -0.01(-0.03%)
Feb 21, 2017 28.48 28.83 28.48 28.83 2,411 +1.49(+5.45%)
Feb 17, 2017 27.34 27.34 27.34 0 -0.37(-1.34%)
Feb 16, 2017 28.21 28.21 27.71 27.71 12,409 -0.96(-3.34%)
Feb 15, 2017 28.02 28.67 28.02 28.67 4,033 +0.96(+3.46%)
Feb 14, 2017 27.69 27.72 27.66 27.71 2,830 +0.18(+0.66%)
Feb 13, 2017 27.49 27.61 27.21 27.53 6,133 -0.03(-0.11%)
Feb 10, 2017 27.41 27.61 27.41 27.56 3,116 -0.09(-0.34%)
Feb 09, 2017 27.78 27.81 27.65 27.65 1,490 +0.04(+0.15%)
Feb 08, 2017 27.44 27.68 27.44 27.61 1,940 -0.19(-0.70%)
Feb 07, 2017 28.11 28.11 27.75 27.81 4,238 -0.98(-3.39%)
Feb 06, 2017 28.49 28.81 28.49 28.78 2,386 -0.07(-0.26%)
Feb 03, 2017 28.62 29.17 28.62 28.86 8,056 +0.58(+2.04%)
Feb 02, 2017 28.30 28.41 28.12 28.28 5,431 +0.74(+2.67%)
Feb 01, 2017 27.47 27.54 25.99 27.54 4,810 +0.15(+0.53%)
Jan 31, 2017 27.13 27.63 27.13 27.40 10,589 +1.27(+4.85%)
Jan 30, 2017 26.13 26.46 26.13 2,621 -0.33(-1.26%)
Jan 27, 2017 26.69 26.78 26.36 26.46 6,662 -0.43(-1.60%)
Jan 26, 2017 26.82 26.95 26.80 26.89 1,229 -0.30(-1.11%)
Jan 25, 2017 26.35 27.20 26.35 27.20 7,698 +0.99(+3.79%)
Jan 24, 2017 26.45 26.45 26.20 26.20 4,832 +0.53(+2.08%)
Jan 23, 2017 25.73 25.73 25.67 25.67 695 +0.58(+2.31%)
Jan 20, 2017 25.09 25.19 24.98 25.09 5,502 -0.06(-0.25%)
Jan 19, 2017 25.12 25.17 25.12 25.15 5,704 -0.12(-0.46%)
Jan 18, 2017 25.96 25.96 25.25 25.27 4,299 -1.13(-4.26%)
Jan 17, 2017 26.24 26.41 26.24 26.40 10,146 +0.47(+1.83%)
Jan 13, 2017 25.92 25.92 25.92 0 +0.16(+0.63%)
Jan 12, 2017 25.49 25.76 25.44 25.76 5,070 +1.02(+4.13%)
Jan 11, 2017 24.20 24.89 24.20 24.74 3,454 +1.57(+6.76%)
Jan 10, 2017 23.20 23.27 23.05 23.17 1,847 +0.44(+1.92%)
Jan 09, 2017 22.80 22.80 22.70 22.74 8,769 -0.30(-1.31%)
Jan 06, 2017 22.95 23.04 22.95 23.04 575 -0.64(-2.71%)
Jan 05, 2017 23.25 23.77 23.25 23.68 4,989 +0.74(+3.21%)
Jan 04, 2017 22.91 22.95 22.91 22.94 2,989 +0.47(+2.10%)
Jan 03, 2017 22.32 22.47 22.32 22.47 9,133 +0.56(+2.53%)
Dec 29, 2016 21.92 21.92 21.92 0 +0.68(+3.19%)
Dec 28, 2016 21.25 21.30 21.22 21.24 7,450 -0.23(-1.09%)
Dec 27, 2016 21.38 21.47 21.37 21.47 5,192 +0.10(+0.46%)
Dec 23, 2016 21.38 21.38 21.38 0 +0.36(+1.72%)
Dec 22, 2016 21.27 21.27 20.88 21.01 7,428 -0.82(-3.74%)
Dec 21, 2016 21.83 21.83 21.83 21.83 132 -0.36(-1.61%)
Dec 19, 2016 22.19 593 +0.05(+0.20%)
Dec 15, 2016 22.14 3 +0.27(+1.22%)
Dec 14, 2016 23.41 23.41 21.87 21.88 1,233 -1.60(-6.80%)
Dec 13, 2016 23.39 23.47 23.39 23.47 350 +0.27(+1.17%)
Dec 12, 2016 23.32 23.32 23.06 23.20 5,399 -0.06(-0.27%)
Dec 09, 2016 23.41 23.41 23.14 23.26 10,134 -0.33(-1.42%)
Dec 08, 2016 23.35 23.60 23.09 23.60 4,644 +0.59(+2.59%)
Dec 07, 2016 22.13 23.02 22.13 23.00 3,487 +1.43(+6.64%)
Dec 06, 2016 21.44 21.57 21.44 21.57 2,781 +0.28(+1.30%)
Dec 05, 2016 21.34 21.34 21.29 21.29 614 +0.20(+0.96%)
Dec 02, 2016 21.01 21.09 21.01 21.09 764 -0.15(-0.70%)
Dec 01, 2016 21.13 21.24 21.06 21.24 2,359 +0.02(+0.08%)
Nov 30, 2016 21.47 21.47 21.04 21.22 6,240 -0.05(-0.21%)
Nov 29, 2016 21.04 21.35 20.94 21.27 4,281 +0.42(+1.99%)
Nov 28, 2016 21.00 21.01 20.79 20.85 3,079 +0.14(+0.65%)
Nov 25, 2016 20.47 20.76 20.47 20.72 5,319 +0.13(+0.65%)
Nov 23, 2016 20.58 20.58 20.58 0 -0.39(-1.87%)
Nov 22, 2016 20.73 20.97 20.70 20.97 2,231 +1.05(+5.29%)
Nov 21, 2016 20.06 20.06 19.85 19.92 2,788 +0.18(+0.92%)
Nov 18, 2016 19.90 20.00 19.71 19.74 1,577 -0.45(-2.24%)
Nov 17, 2016 20.44 20.45 20.13 20.19 29,983 +0.31(+1.55%)
Nov 16, 2016 20.25 20.25 19.88 19.88 1,057 -0.82(-3.97%)
Nov 15, 2016 20.27 20.71 20.17 20.71 2,438 +0.60(+2.97%)
Nov 14, 2016 20.29 20.29 20.04 20.11 1,618 -0.56(-2.71%)
Nov 11, 2016 20.49 20.67 20.19 20.67 5,266 -0.06(-0.31%)
Nov 10, 2016 22.14 22.14 20.73 20.73 13,885 -1.22(-5.56%)
Nov 09, 2016 22.23 22.64 21.94 21.95 24,861 -3.39(-13.37%)
Nov 08, 2016 25.29 25.34 25.13 25.34 2,917 +0.82(+3.35%)
Nov 07, 2016 23.83 24.52 23.83 24.52 5,986 +1.60(+6.98%)
Nov 04, 2016 22.92 22.99 22.92 22.92 2,326 -0.14(-0.59%)
Nov 03, 2016 23.06 23.06 22.98 23.06 1,118 +0.22(+0.95%)
Nov 02, 2016 22.84 22.84 22.83 22.84 924 -0.43(-1.87%)
Nov 01, 2016 24.02 24.02 23.27 23.27 698 -0.71(-2.98%)
Oct 31, 2016 23.96 24.04 23.96 23.99 372 +0.03(+0.11%)
Oct 28, 2016 23.69 23.97 23.69 23.96 681 -0.21(-0.86%)
Oct 27, 2016 24.32 24.40 24.17 24.17 1,243 -0.19(-0.78%)
Oct 26, 2016 24.36 24.40 24.36 24.36 1,912 -1.03(-4.06%)
Oct 25, 2016 25.34 25.44 25.34 25.39 2,306 -0.29(-1.13%)
Oct 24, 2016 25.91 25.91 25.40 25.68 1,759 +0.07(+0.28%)
Oct 20, 2016 25.55 25.67 25.55 25.61 35 -0.77(-2.90%)
Oct 19, 2016 25.99 26.45 25.99 26.37 2,658 +0.61(+2.35%)
Oct 18, 2016 26.00 26.00 25.70 25.76 1,894 +1.30(+5.33%)
Oct 17, 2016 24.50 24.60 24.40 24.46 2,528 +0.32(+1.32%)
Oct 14, 2016 24.24 24.30 24.10 24.14 3,473 -0.24(-1.00%)
Oct 13, 2016 23.84 24.46 23.57 24.39 20,532 -0.84(-3.34%)
Oct 12, 2016 24.98 25.26 24.98 25.23 1,604 +0.10(+0.41%)
Oct 11, 2016 25.53 25.53 24.86 25.13 18,472 -3.05(-10.84%)
Oct 10, 2016 27.80 28.29 27.80 28.18 1,986 +0.86(+3.14%)
Oct 07, 2016 27.74 27.87 27.13 27.32 1,636 -0.35(-1.27%)
Oct 06, 2016 27.02 27.68 27.02 27.68 824 +0.39(+1.41%)
Oct 05, 2016 27.24 27.29 27.24 27.29 746 +0.85(+3.22%)
Oct 04, 2016 27.60 27.61 26.44 26.44 3,396 -1.69(-6.01%)
Oct 03, 2016 27.99 28.13 27.66 28.13 808 +0.25(+0.91%)
Sep 30, 2016 27.87 27.87 27.87 27.87 1,043 -0.00(-0.01%)
Sep 29, 2016 28.80 28.80 27.55 27.88 8,581 -0.41(-1.46%)
Sep 28, 2016 28.24 28.29 28.20 28.29 1,949 +0.29(+1.04%)
Sep 27, 2016 27.96 28.15 27.94 28.00 1,890 +1.06(+3.94%)
Sep 26, 2016 27.24 27.24 26.93 26.93 1,558 -0.68(-2.45%)
Sep 23, 2016 27.88 27.94 27.50 27.61 1,256 -0.86(-3.02%)
Sep 22, 2016 28.60 29.03 28.45 28.47 7,036 +0.78(+2.83%)
Sep 21, 2016 26.34 27.69 26.34 27.69 6,661 +1.96(+7.60%)
Sep 20, 2016 25.75 25.80 25.68 25.73 3,829 +0.47(+1.87%)
Sep 19, 2016 25.49 25.49 25.26 25.26 330 +0.90(+3.68%)
Sep 16, 2016 23.51 24.36 23.50 24.36 2,390 -0.42(-1.69%)
Sep 15, 2016 23.95 24.78 23.95 24.78 1,188 +0.13(+0.51%)
Sep 14, 2016 24.60 24.85 24.39 24.66 5,330 +1.00(+4.24%)
Sep 13, 2016 24.53 24.60 23.65 23.65 4,725 -2.52(-9.63%)
Sep 12, 2016 24.87 26.36 24.65 26.17 7,559 -0.05(-0.17%)
Sep 09, 2016 27.66 27.66 26.22 26.22 3,581 -2.76(-9.51%)
Sep 08, 2016 29.08 29.08 28.93 28.98 1,467 -0.92(-3.07%)
Sep 07, 2016 29.85 29.94 29.85 29.89 1,009 -0.05(-0.17%)
Sep 06, 2016 28.71 29.96 28.71 29.94 7,637 +2.91(+10.77%)
Sep 02, 2016 27.08 27.03 27.03 27.03 553 +0.96(+3.67%)
Sep 01, 2016 26.08 26.08 26.08 26.08 778 -0.31(-1.16%)
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%)
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.