Skip to main content

Pharmaceutical & Medical Bull 3X Direxion ETF (NY: PILL )

8.240 +0.110 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.886 10.34 9.886 10.33 5,430 +0.43(+4.33%)
Jan 30, 2023 10.15 10.25 9.886 9.905 13,318 -0.34(-3.33%)
Jan 27, 2023 10.06 10.42 10.06 10.25 8,839 +0.12(+1.16%)
Jan 26, 2023 10.24 10.33 9.964 10.13 13,658 +0.06(+0.62%)
Jan 25, 2023 9.759 10.07 9.759 10.07 5,309 +0.08(+0.84%)
Jan 24, 2023 10.24 10.28 9.934 9.983 11,406 -0.32(-3.12%)
Jan 23, 2023 9.827 10.46 9.827 10.31 30,286 +0.50(+5.07%)
Jan 20, 2023 9.643 9.847 9.643 9.808 6,436 +0.30(+3.13%)
Jan 19, 2023 9.293 9.569 9.293 9.510 12,598 +0.00(+0.05%)
Jan 18, 2023 9.769 9.934 9.486 9.505 14,346 -0.21(-2.21%)
Jan 17, 2023 9.876 9.895 9.617 9.720 18,466 -0.15(-1.48%)
Jan 13, 2023 9.515 9.876 9.515 9.866 20,879 +0.28(+2.95%)
Jan 12, 2023 9.349 9.605 9.076 9.583 40,215 +0.22(+2.40%)
Jan 11, 2023 9.271 9.359 9.144 9.359 6,938 +0.12(+1.27%)
Jan 10, 2023 9.007 9.270 9.007 9.242 18,990 +0.24(+2.71%)
Jan 09, 2023 9.076 9.290 8.929 8.998 14,081 +0.03(+0.33%)
Jan 06, 2023 8.812 9.134 8.549 8.968 27,109 +0.30(+3.49%)
Jan 05, 2023 8.802 8.802 8.490 8.666 6,079 -0.19(-2.20%)
Jan 04, 2023 8.802 8.861 8.612 8.861 34,068 +0.33(+3.83%)
Jan 03, 2023 8.812 8.812 8.490 8.534 8,559 -0.22(-2.51%)
Dec 30, 2022 8.568 8.754 8.460 8.754 41,366 +0.04(+0.45%)
Dec 29, 2022 8.295 8.900 8.295 8.715 71,330 +0.49(+5.93%)
Dec 28, 2022 8.422 8.470 8.158 8.227 27,963 -0.11(-1.29%)
Dec 27, 2022 8.607 8.607 8.334 8.334 17,881 -0.29(-3.39%)
Dec 23, 2022 8.783 8.783 8.490 8.626 16,370 -0.11(-1.24%)
Dec 22, 2022 8.763 8.763 8.285 8.734 26,175 -0.15(-1.65%)
Dec 21, 2022 8.851 9.164 8.783 8.881 32,608 +0.24(+2.82%)
Dec 20, 2022 8.461 8.715 8.461 8.637 14,062 +0.08(+0.94%)
Dec 19, 2022 8.771 8.807 8.450 8.557 27,354 -0.38(-4.23%)
Dec 16, 2022 8.955 8.975 8.625 8.935 21,535 -0.20(-2.14%)
Dec 15, 2022 9.529 9.704 9.043 9.130 48,040 -0.74(-7.53%)
Dec 14, 2022 9.908 10.14 9.626 9.874 9,981 +0.00(+0.05%)
Dec 13, 2022 10.21 10.31 9.793 9.869 17,516 +0.17(+1.72%)
Dec 12, 2022 9.237 9.704 9.237 9.702 6,057 +0.41(+4.38%)
Dec 09, 2022 9.675 9.675 9.266 9.296 5,100 -0.51(-5.16%)
Dec 08, 2022 9.441 9.918 9.441 9.801 2,931 +0.06(+0.60%)
Dec 07, 2022 9.587 9.772 9.500 9.743 9,086 +0.22(+2.35%)
Dec 06, 2022 9.918 9.918 9.373 9.519 14,021 -0.47(-4.67%)
Dec 05, 2022 10.26 10.26 9.889 9.986 21,421 -0.55(-5.26%)
Dec 02, 2022 10.21 10.66 10.21 10.54 35,495 +0.27(+2.59%)
Dec 01, 2022 10.20 10.42 10.20 10.27 9,095 +0.15(+1.50%)
Nov 30, 2022 9.714 10.14 9.441 10.12 16,436 +0.53(+5.47%)
Nov 29, 2022 9.665 9.850 9.597 9.597 9,063 -0.11(-1.10%)
Nov 28, 2022 9.616 9.889 9.614 9.704 17,919 +0.08(+0.81%)
Nov 25, 2022 9.247 9.626 9.247 9.626 2,623 +0.17(+1.75%)
Nov 23, 2022 9.558 9.636 9.402 9.461 14,127 -0.10(-1.02%)
Nov 22, 2022 9.412 9.568 9.082 9.558 10,043 +0.30(+3.26%)
Nov 21, 2022 9.471 9.607 9.237 9.257 7,162 -0.27(-2.86%)
Nov 18, 2022 9.471 9.704 9.357 9.529 17,591 +0.25(+2.73%)
Nov 17, 2022 9.169 9.364 9.086 9.276 26,589 -0.18(-1.85%)
Nov 16, 2022 10.12 10.33 9.376 9.451 36,253 -0.73(-7.16%)
Nov 15, 2022 10.68 10.79 10.08 10.18 58,987 -0.05(-0.48%)
Nov 14, 2022 10.28 10.77 10.03 10.23 43,668 +0.02(+0.19%)
Nov 11, 2022 9.908 10.25 9.629 10.21 26,264 +0.39(+4.00%)
Nov 10, 2022 9.665 9.898 9.463 9.817 52,174 +0.87(+9.75%)
Nov 09, 2022 9.296 9.539 8.877 8.945 38,340 -0.74(-7.63%)
Nov 08, 2022 9.529 10.01 9.362 9.684 40,245 +0.19(+2.04%)
Nov 07, 2022 9.402 9.780 9.402 9.491 12,059 +0.17(+1.81%)
Nov 04, 2022 9.548 9.548 8.868 9.322 21,338 -0.22(-2.27%)
Nov 03, 2022 9.305 9.565 9.028 9.539 13,217 -0.04(-0.41%)
Nov 02, 2022 9.879 9.578 9.578 27,630 -0.57(-5.65%)
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.