Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.240 +0.110 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.