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 (%)
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%)
Nov 01, 2022 10.03 10.27 9.918 10.15 14,239 +0.24(+2.45%)
Oct 31, 2022 9.928 10.05 9.783 9.908 26,283 -0.02(-0.20%)
Oct 28, 2022 9.432 9.976 9.432 9.928 12,095 +0.55(+5.91%)
Oct 27, 2022 9.753 9.928 9.373 9.373 13,947 -0.37(-3.79%)
Oct 26, 2022 9.441 10.16 9.441 9.743 55,707 +0.33(+3.51%)
Oct 25, 2022 9.490 9.548 9.398 9.412 13,021 +0.32(+3.53%)
Oct 24, 2022 9.150 9.285 8.800 9.091 41,544 +0.10(+1.15%)
Oct 21, 2022 8.537 9.014 8.411 8.988 38,290 +0.46(+5.40%)
Oct 20, 2022 8.693 8.858 8.498 8.527 8,683 -0.28(-3.20%)
Oct 19, 2022 9.432 9.432 8.605 8.809 35,007 -0.77(-8.02%)
Oct 18, 2022 9.723 9.850 9.519 9.578 38,161 +0.32(+3.47%)
Oct 17, 2022 8.994 9.325 8.994 9.257 36,445 +0.43(+4.85%)
Oct 14, 2022 9.198 9.304 8.780 8.829 8,585 -0.17(-1.84%)
Oct 13, 2022 8.100 9.052 7.963 8.994 31,354 +0.34(+3.93%)
Oct 12, 2022 8.644 8.721 8.537 8.654 10,761 +0.00(+0.00%)
Oct 11, 2022 8.527 8.897 8.343 8.654 16,416 +0.07(+0.79%)
Oct 10, 2022 8.955 8.955 8.459 8.586 12,621 -0.36(-4.02%)
Oct 07, 2022 9.305 9.529 8.819 8.945 5,353 -0.53(-5.54%)
Oct 06, 2022 9.383 9.558 9.305 9.471 13,139 +0.01(+0.10%)
Oct 05, 2022 9.315 9.461 9.063 9.461 8,571 -0.10(-1.02%)
Oct 04, 2022 9.140 9.578 9.140 9.558 14,982 +0.65(+7.31%)
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.