Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 8.596 8.782 8.487 8.782 41,232 +0.04(+0.45%)
Dec 29, 2022 8.322 8.929 8.322 8.743 71,099 +0.49(+5.93%)
Dec 28, 2022 8.449 8.498 8.185 8.253 27,872 -0.11(-1.29%)
Dec 27, 2022 8.635 8.635 8.361 8.361 17,823 -0.29(-3.39%)
Dec 23, 2022 8.811 8.811 8.518 8.654 16,317 -0.11(-1.24%)
Dec 22, 2022 8.792 8.792 8.312 8.763 26,090 -0.15(-1.65%)
Dec 21, 2022 8.880 9.193 8.811 8.909 32,502 +0.24(+2.82%)
Dec 20, 2022 8.488 8.743 8.488 8.665 14,016 +0.08(+0.93%)
Dec 19, 2022 8.799 8.836 8.477 8.585 27,265 -0.38(-4.23%)
Dec 16, 2022 8.985 9.004 8.653 8.964 21,465 -0.20(-2.14%)
Dec 15, 2022 9.560 9.736 9.072 9.160 47,882 -0.75(-7.53%)
Dec 14, 2022 9.941 10.17 9.658 9.907 9,948 +0.00(+0.05%)
Dec 13, 2022 10.24 10.34 9.825 9.902 17,459 +0.17(+1.72%)
Dec 12, 2022 9.267 9.736 9.267 9.734 6,037 +0.41(+4.38%)
Dec 09, 2022 9.706 9.706 9.297 9.326 5,083 -0.51(-5.16%)
Dec 08, 2022 9.472 9.950 9.472 9.833 2,921 +0.06(+0.60%)
Dec 07, 2022 9.619 9.804 9.531 9.775 9,056 +0.22(+2.35%)
Dec 06, 2022 9.950 9.950 9.404 9.550 13,976 -0.47(-4.67%)
Dec 05, 2022 10.29 10.29 9.921 10.02 21,351 -0.56(-5.26%)
Dec 02, 2022 10.24 10.69 10.24 10.57 35,379 +0.27(+2.59%)
Dec 01, 2022 10.23 10.46 10.23 10.31 9,065 +0.15(+1.50%)
Nov 30, 2022 9.745 10.17 9.472 10.16 16,382 +0.53(+5.47%)
Nov 29, 2022 9.697 9.882 9.628 9.628 9,034 -0.11(-1.10%)
Nov 28, 2022 9.648 9.921 9.646 9.736 17,861 +0.08(+0.81%)
Nov 25, 2022 9.277 9.658 9.277 9.658 2,615 +0.17(+1.75%)
Nov 23, 2022 9.589 9.667 9.432 9.492 14,081 -0.10(-1.02%)
Nov 22, 2022 9.443 9.599 9.111 9.589 10,011 +0.30(+3.26%)
Nov 21, 2022 9.502 9.638 9.267 9.287 7,138 -0.27(-2.86%)
Nov 18, 2022 9.502 9.736 9.387 9.560 17,534 +0.25(+2.73%)
Nov 17, 2022 9.199 9.394 9.116 9.306 26,502 -0.18(-1.85%)
Nov 16, 2022 10.16 10.36 9.406 9.482 36,135 -0.73(-7.16%)
Nov 15, 2022 10.71 10.83 10.12 10.21 58,795 -0.05(-0.48%)
Nov 14, 2022 10.31 10.81 10.07 10.26 43,525 +0.02(+0.19%)
Nov 11, 2022 9.941 10.28 9.661 10.24 26,178 +0.39(+4.00%)
Nov 10, 2022 9.697 9.931 9.494 9.849 52,003 +0.87(+9.75%)
Nov 09, 2022 9.326 9.570 8.907 8.975 38,215 -0.74(-7.63%)
Nov 08, 2022 9.560 10.04 9.393 9.716 40,113 +0.19(+2.04%)
Nov 07, 2022 9.433 9.812 9.433 9.522 12,020 +0.17(+1.81%)
Nov 04, 2022 9.580 9.580 8.897 9.352 21,268 -0.22(-2.27%)
Nov 03, 2022 9.336 9.596 9.058 9.570 13,174 -0.04(-0.41%)
Nov 02, 2022 9.911 9.609 9.609 27,540 -0.58(-5.65%)
Nov 01, 2022 10.07 10.30 9.950 10.18 14,193 +0.24(+2.45%)
Oct 31, 2022 9.960 10.09 9.815 9.941 26,197 -0.02(-0.20%)
Oct 28, 2022 9.463 10.01 9.463 9.960 12,056 +0.56(+5.91%)
Oct 27, 2022 9.785 9.960 9.404 9.404 13,902 -0.37(-3.79%)
Oct 26, 2022 9.472 10.19 9.472 9.775 55,525 +0.33(+3.51%)
Oct 25, 2022 9.521 9.580 9.428 9.443 12,978 +0.32(+3.53%)
Oct 24, 2022 9.180 9.315 8.829 9.121 41,408 +0.10(+1.15%)
Oct 21, 2022 8.565 9.043 8.438 9.018 38,165 +0.46(+5.40%)
Oct 20, 2022 8.721 8.887 8.526 8.555 8,654 -0.28(-3.20%)
Oct 19, 2022 9.463 9.463 8.633 8.838 34,893 -0.77(-8.02%)
Oct 18, 2022 9.755 9.882 9.550 9.609 38,036 +0.32(+3.47%)
Oct 17, 2022 9.024 9.355 9.024 9.287 36,326 +0.43(+4.85%)
Oct 14, 2022 9.228 9.335 8.809 8.858 8,557 -0.17(-1.84%)
Oct 13, 2022 8.126 9.082 7.990 9.024 31,251 +0.34(+3.93%)
Oct 12, 2022 8.672 8.749 8.565 8.682 10,726 +0.00(+0.00%)
Oct 11, 2022 8.555 8.926 8.370 8.682 16,362 +0.07(+0.79%)
Oct 10, 2022 8.985 8.985 8.487 8.614 12,579 -0.36(-4.02%)
Oct 07, 2022 9.336 9.560 8.848 8.975 5,335 -0.53(-5.54%)
Oct 06, 2022 9.414 9.589 9.336 9.502 13,096 +0.01(+0.10%)
Oct 05, 2022 9.346 9.492 9.093 9.492 8,543 -0.10(-1.02%)
Oct 04, 2022 9.170 9.609 9.170 9.589 14,933 +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.