Skip to main content

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

8.730 +0.490 (+5.95%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.382 5.501 5.304 5.442 49,336 +0.10(+1.85%)
Nov 29, 2023 5.333 5.461 5.313 5.343 92,099 +0.06(+1.12%)
Nov 28, 2023 5.382 5.382 5.215 5.284 101,402 -0.12(-2.19%)
Nov 27, 2023 5.461 5.461 5.303 5.402 92,482 -0.11(-1.97%)
Nov 24, 2023 5.382 5.531 5.382 5.511 48,741 +0.16(+2.95%)
Nov 22, 2023 5.432 5.471 5.244 5.353 115,566 +0.10(+1.88%)
Nov 21, 2023 5.402 5.402 5.254 5.254 72,312 -0.17(-3.10%)
Nov 20, 2023 5.284 5.442 5.234 5.422 135,502 +0.12(+2.23%)
Nov 17, 2023 5.224 5.303 5.145 5.303 87,083 +0.18(+3.47%)
Nov 16, 2023 5.244 5.294 4.987 5.126 50,023 -0.18(-3.35%)
Nov 15, 2023 5.165 5.442 5.165 5.303 98,876 +0.21(+4.07%)
Nov 14, 2023 4.938 5.165 4.908 5.096 149,047 +0.36(+7.50%)
Nov 13, 2023 4.671 4.760 4.513 4.740 37,129 -0.03(-0.62%)
Nov 10, 2023 4.790 4.810 4.602 4.770 126,897 +0.00(+0.00%)
Nov 09, 2023 5.195 5.211 4.731 4.770 75,576 -0.56(-10.56%)
Nov 08, 2023 5.531 5.531 5.254 5.333 24,454 -0.14(-2.53%)
Nov 07, 2023 5.343 5.560 5.303 5.471 80,814 -0.07(-1.25%)
Nov 06, 2023 5.708 5.738 5.511 5.540 53,614 -0.16(-2.77%)
Nov 03, 2023 5.442 5.768 5.442 5.698 106,124 +0.42(+8.05%)
Nov 02, 2023 5.274 5.392 5.205 5.274 99,912 +0.16(+3.09%)
Nov 01, 2023 5.047 5.145 4.997 5.116 10,112 +0.05(+0.97%)
Oct 31, 2023 4.869 5.066 4.829 5.066 50,967 +0.14(+2.81%)
Oct 30, 2023 4.997 5.077 4.839 4.928 28,186 +0.04(+0.81%)
Oct 27, 2023 5.155 5.155 4.839 4.889 76,024 -0.27(-5.17%)
Oct 26, 2023 5.205 5.274 5.136 5.155 66,823 -0.14(-2.61%)
Oct 25, 2023 5.373 5.373 5.165 5.294 61,053 -0.16(-2.90%)
Oct 24, 2023 5.323 5.491 5.323 5.452 51,363 +0.20(+3.76%)
Oct 23, 2023 5.432 5.452 5.234 5.254 62,771 -0.20(-3.62%)
Oct 20, 2023 5.501 5.609 5.432 5.452 20,617 -0.06(-1.08%)
Oct 19, 2023 5.768 5.768 5.501 5.511 58,867 -0.31(-5.26%)
Oct 18, 2023 6.173 6.173 5.768 5.817 57,936 -0.44(-7.10%)
Oct 17, 2023 6.202 6.326 6.173 6.261 29,391 -0.02(-0.31%)
Oct 16, 2023 6.044 6.311 6.044 6.281 67,025 +0.31(+5.12%)
Oct 13, 2023 6.044 6.044 5.768 5.975 120,580 -0.17(-2.73%)
Oct 12, 2023 6.676 6.676 6.084 6.143 98,688 -0.54(-8.12%)
Oct 11, 2023 6.844 6.844 6.508 6.686 15,448 -0.08(-1.17%)
Oct 10, 2023 6.568 6.795 6.568 6.765 45,135 +0.10(+1.48%)
Oct 09, 2023 6.568 6.686 6.390 6.666 44,936 +0.01(+0.15%)
Oct 06, 2023 6.340 6.686 6.340 6.656 15,891 +0.15(+2.28%)
Oct 05, 2023 6.419 6.508 6.281 6.508 33,764 +0.16(+2.49%)
Oct 04, 2023 6.469 6.468 6.261 6.350 38,448 -0.08(-1.23%)
Oct 03, 2023 6.617 6.647 6.331 6.429 69,311 -0.34(-4.96%)
Oct 02, 2023 7.051 7.051 6.666 6.765 69,715 -0.32(-4.46%)
Sep 29, 2023 7.417 7.417 7.012 7.081 34,672 -0.20(-2.71%)
Sep 28, 2023 7.170 7.318 7.111 7.279 21,413 +0.04(+0.55%)
Sep 27, 2023 7.463 7.463 7.081 7.239 143,213 -0.16(-2.14%)
Sep 26, 2023 7.545 7.624 7.377 7.397 18,109 -0.04(-0.53%)
Sep 25, 2023 7.407 7.456 7.377 7.437 13,054 -0.03(-0.40%)
Sep 22, 2023 7.624 7.683 7.466 7.466 22,539 -0.15(-1.95%)
Sep 21, 2023 7.891 7.891 7.605 7.614 45,257 -0.43(-5.40%)
Sep 20, 2023 8.158 8.313 8.029 8.049 9,070 -0.09(-1.09%)
Sep 19, 2023 8.217 8.217 7.863 8.138 31,352 -0.23(-2.77%)
Sep 18, 2023 8.557 8.557 8.291 8.370 22,152 -0.23(-2.63%)
Sep 15, 2023 8.862 8.862 8.557 8.596 14,566 -0.27(-3.00%)
Sep 14, 2023 9.049 9.049 8.848 8.862 23,414 +0.04(+0.45%)
Sep 13, 2023 9.039 9.078 8.783 8.822 6,271 -0.26(-2.82%)
Sep 12, 2023 8.980 9.088 8.980 9.078 8,183 +0.03(+0.33%)
Sep 11, 2023 8.960 9.186 8.960 9.049 7,824 +0.09(+0.99%)
Sep 08, 2023 8.881 9.024 8.881 8.960 7,559 +0.06(+0.66%)
Sep 07, 2023 8.901 8.931 8.803 8.901 33,083 -0.01(-0.11%)
Sep 06, 2023 9.088 9.088 8.754 8.911 26,311 -0.19(-2.05%)
Sep 05, 2023 9.737 9.737 9.098 9.098 15,917 -0.56(-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.