Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.81 23.01 22.81 23.01 206 +0.56(+2.51%)
Mar 28, 2019 22.33 22.44 22.33 22.44 286 +0.33(+1.51%)
Mar 27, 2019 22.28 22.28 22.11 22.11 590 -0.39(-1.71%)
Mar 26, 2019 22.82 22.84 22.48 22.50 2,629 +0.65(+2.98%)
Mar 25, 2019 22.03 22.03 21.55 21.84 3,690 -0.32(-1.44%)
Mar 22, 2019 23.50 23.50 22.16 22.16 17,719 -1.60(-6.73%)
Mar 21, 2019 23.98 24.02 23.61 23.76 1,988 -0.68(-2.78%)
Mar 20, 2019 24.87 24.97 24.09 24.44 5,915 -0.55(-2.20%)
Mar 19, 2019 25.05 25.23 24.79 24.99 5,822 +0.67(+2.75%)
Mar 18, 2019 24.36 24.56 24.22 24.32 3,746 +0.08(+0.34%)
Mar 15, 2019 24.06 24.24 23.91 24.24 722 +0.39(+1.66%)
Mar 14, 2019 23.82 23.85 23.73 23.85 11,368 -0.36(-1.49%)
Mar 13, 2019 24.04 24.41 23.88 24.21 4,975 +0.23(+0.97%)
Mar 12, 2019 24.28 24.42 23.97 23.97 1,478 +0.19(+0.81%)
Mar 11, 2019 23.15 23.87 23.15 23.78 3,169 +0.68(+2.93%)
Mar 08, 2019 22.62 23.11 22.60 23.11 2,168 -0.22(-0.95%)
Mar 07, 2019 23.73 23.73 23.17 23.33 3,489 -0.41(-1.74%)
Mar 06, 2019 24.99 24.99 23.73 23.74 18,019 -1.98(-7.69%)
Mar 05, 2019 25.80 26.04 25.72 25.72 1,028 -0.37(-1.42%)
Mar 04, 2019 28.52 28.52 25.63 26.09 6,777 -1.70(-6.11%)
Mar 01, 2019 27.68 27.93 27.68 27.79 619 +0.98(+3.66%)
Feb 28, 2019 26.10 27.16 26.10 26.80 27,033 +1.01(+3.91%)
Feb 27, 2019 25.82 25.92 25.79 25.79 3,543 +0.66(+2.64%)
Feb 26, 2019 25.08 25.13 25.04 25.13 7,398 +0.25(+0.99%)
Feb 25, 2019 24.80 24.96 24.79 24.88 546 +0.41(+1.68%)
Feb 22, 2019 24.21 24.73 24.21 24.47 1,548 +0.48(+2.01%)
Feb 21, 2019 23.93 23.99 23.82 23.99 2,424 -0.81(-3.27%)
Feb 20, 2019 24.99 24.99 24.80 24.80 2,594 -0.46(-1.81%)
Feb 19, 2019 25.97 25.97 25.26 25.26 5,375 -0.59(-2.27%)
Feb 15, 2019 25.05 25.85 25.05 25.85 2,374 +0.90(+3.59%)
Feb 14, 2019 24.95 24.95 24.95 24.95 173 +0.36(+1.47%)
Feb 13, 2019 24.53 24.59 24.49 24.59 2,101 +0.20(+0.84%)
Feb 12, 2019 23.56 24.39 23.56 24.39 3,403 +0.78(+3.29%)
Feb 11, 2019 23.47 23.64 23.47 23.61 9,652 +0.25(+1.06%)
Feb 08, 2019 22.46 23.36 22.46 23.36 413 +0.34(+1.47%)
Feb 07, 2019 23.67 23.67 22.76 23.02 4,278 -0.92(-3.86%)
Feb 06, 2019 23.95 23.95 23.95 23.95 47 -0.27(-1.12%)
Feb 05, 2019 24.02 24.54 24.02 24.22 5,061 +0.34(+1.42%)
Feb 04, 2019 23.92 24.01 23.65 23.88 8,831 -0.15(-0.63%)
Feb 01, 2019 23.91 24.03 23.90 24.03 1,445 +0.03(+0.13%)
Jan 31, 2019 23.55 24.00 23.49 24.00 1,969 +0.89(+3.85%)
Jan 30, 2019 22.98 23.54 22.73 23.11 25,559 +0.27(+1.17%)
Jan 29, 2019 22.28 22.85 22.28 22.84 4,433 +0.40(+1.78%)
Jan 28, 2019 23.24 23.24 22.38 22.44 4,554 -1.07(-4.54%)
Jan 25, 2019 23.53 23.53 23.50 23.50 206 +0.17(+0.73%)
Jan 24, 2019 23.89 23.89 23.28 23.34 1,972 -1.03(-4.21%)
Jan 23, 2019 23.88 24.36 23.88 24.36 795 +0.19(+0.79%)
Jan 22, 2019 25.64 25.64 23.94 24.17 15,866 -0.77(-3.08%)
Jan 18, 2019 24.31 24.97 24.31 24.94 18,379 +0.50(+2.06%)
Jan 17, 2019 24.20 24.43 24.20 24.43 785 +0.52(+2.16%)
Jan 16, 2019 24.45 24.81 23.87 23.92 25,152 -0.43(-1.77%)
Jan 15, 2019 23.24 24.41 23.24 24.35 16,290 +0.92(+3.92%)
Jan 14, 2019 23.85 23.85 23.43 23.43 3,757 -0.89(-3.65%)
Jan 11, 2019 23.61 24.32 23.61 24.32 929 +0.37(+1.55%)
Jan 10, 2019 23.31 23.95 23.24 23.95 2,330 +0.01(+0.06%)
Jan 09, 2019 23.80 24.45 23.80 23.93 8,013 +0.11(+0.44%)
Jan 08, 2019 25.03 25.03 23.21 23.83 14,145 +0.19(+0.80%)
Jan 07, 2019 22.99 23.80 22.61 23.64 17,341 +1.35(+6.07%)
Jan 04, 2019 20.63 22.40 20.63 22.28 4,440 +2.08(+10.28%)
Jan 03, 2019 21.21 21.21 20.21 20.21 2,398 -0.66(-3.18%)
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.