Skip to main content

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

8.240 +0.110 (+1.35%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.10 25.10 24.65 24.82 628 -0.83(-3.25%)
May 30, 2018 25.14 25.65 25.13 25.65 2,585 +1.40(+5.77%)
May 29, 2018 24.06 24.25 23.65 24.25 2,110 -0.57(-2.31%)
May 25, 2018 24.83 24.83 24.83 0 +0.16(+0.66%)
May 24, 2018 24.51 24.77 24.51 24.66 1,471 +0.52(+2.14%)
May 23, 2018 24.03 24.18 24.03 24.15 1,584 -0.40(-1.62%)
May 22, 2018 24.40 24.54 24.40 24.54 842 +0.34(+1.41%)
May 21, 2018 25.16 25.27 24.05 24.20 5,487 -0.95(-3.78%)
May 18, 2018 25.13 25.16 25.09 25.16 1,090 +0.11(+0.44%)
May 17, 2018 24.81 25.07 24.81 25.05 2,004 +0.40(+1.60%)
May 16, 2018 24.19 24.76 24.19 24.65 5,896 +0.63(+2.62%)
May 15, 2018 23.61 24.16 23.61 24.02 7,458 -0.04(-0.16%)
May 14, 2018 24.15 24.44 23.78 24.06 4,119 +0.34(+1.45%)
May 11, 2018 22.13 23.75 22.13 23.71 10,428 +1.86(+8.50%)
May 10, 2018 21.86 21.86 21.86 21.86 1,263 +0.06(+0.26%)
May 09, 2018 20.82 21.80 20.62 21.80 2,709 +0.94(+4.49%)
May 08, 2018 20.85 21.07 20.84 20.86 5,639 +0.32(+1.55%)
May 07, 2018 20.60 20.68 20.54 20.54 5,521 -0.13(-0.65%)
May 04, 2018 20.00 20.68 20.00 20.68 1,111 +0.71(+3.55%)
May 03, 2018 20.32 20.32 19.60 19.97 6,811 -0.73(-3.54%)
May 02, 2018 21.07 21.07 20.70 20.70 404 -0.63(-2.94%)
May 01, 2018 21.93 21.93 21.04 21.33 2,022 -1.13(-5.03%)
Apr 30, 2018 22.46 22.46 22.46 22.46 126 +0.31(+1.41%)
Apr 27, 2018 22.34 22.44 22.15 22.15 1,040 +1.00(+4.75%)
Apr 25, 2018 21.14 21.14 21.14 78 -1.19(-5.33%)
Apr 24, 2018 22.29 22.40 22.25 22.33 1,661 +0.18(+0.82%)
Apr 23, 2018 22.59 22.60 22.15 22.15 949 -0.31(-1.36%)
Apr 20, 2018 22.46 22.46 22.46 22.46 268 -0.52(-2.26%)
Apr 19, 2018 22.99 23.00 22.63 22.98 4,161 -0.63(-2.68%)
Apr 18, 2018 23.61 23.61 23.61 23.61 562 +0.20(+0.83%)
Apr 17, 2018 22.77 23.42 22.74 23.42 25,745 +0.93(+4.13%)
Apr 16, 2018 22.66 22.66 22.47 22.49 793 +0.16(+0.73%)
Apr 13, 2018 22.80 22.80 22.24 22.33 652 -0.63(-2.75%)
Apr 12, 2018 22.99 23.04 22.91 22.96 2,729 -0.12(-0.54%)
Apr 11, 2018 22.32 23.16 22.32 23.08 1,997 +0.22(+0.95%)
Apr 10, 2018 21.93 22.87 21.88 22.87 7,474 +1.47(+6.87%)
Apr 09, 2018 21.34 21.59 20.95 21.40 6,265 +0.83(+4.05%)
Apr 06, 2018 21.89 21.96 20.26 20.56 6,884 -2.02(-8.95%)
Apr 05, 2018 22.87 22.87 22.58 22.58 2,240 -0.11(-0.46%)
Apr 04, 2018 20.11 22.69 20.11 22.69 4,038 +1.33(+6.23%)
Apr 03, 2018 20.46 21.62 20.24 21.36 3,614 +0.90(+4.40%)
Apr 02, 2018 22.01 22.19 20.10 20.46 6,355 -2.16(-9.57%)
Mar 29, 2018 22.62 22.62 22.62 0 +0.60(+2.74%)
Mar 28, 2018 21.11 22.39 21.11 22.02 4,315 +0.59(+2.74%)
Mar 27, 2018 22.65 22.80 21.20 21.43 4,493 -1.30(-5.71%)
Mar 26, 2018 22.27 22.75 21.44 22.73 5,070 +0.51(+2.29%)
Mar 23, 2018 23.18 23.18 22.22 22.22 4,317 -0.92(-3.98%)
Mar 22, 2018 23.94 24.43 23.14 23.14 5,871 -2.02(-8.03%)
Mar 21, 2018 25.23 25.28 25.16 25.16 2,467 +0.28(+1.12%)
Mar 20, 2018 25.14 25.14 24.89 24.89 1,144 +0.08(+0.32%)
Mar 19, 2018 26.05 26.05 24.81 24.81 3,392 -1.72(-6.50%)
Mar 16, 2018 26.46 26.53 26.46 26.53 390 +0.32(+1.21%)
Mar 15, 2018 26.88 26.96 26.21 26.21 3,917 -0.72(-2.67%)
Mar 14, 2018 27.09 27.36 26.80 26.93 2,406 -0.21(-0.77%)
Mar 13, 2018 27.95 27.95 27.12 27.14 2,696 -0.21(-0.77%)
Mar 12, 2018 26.72 27.42 26.72 27.35 9,478 +0.33(+1.23%)
Mar 09, 2018 27.54 27.54 26.16 27.02 6,908 +1.33(+5.17%)
Mar 08, 2018 25.09 25.87 25.09 25.69 4,621 +0.63(+2.53%)
Mar 07, 2018 24.67 25.06 24.59 25.06 1,503 +0.26(+1.04%)
Mar 06, 2018 24.90 24.90 24.68 24.80 2,252 -0.09(-0.34%)
Mar 05, 2018 23.81 25.09 23.81 24.88 2,539 +0.49(+2.00%)
Mar 02, 2018 21.94 24.40 21.94 24.40 4,560 +0.88(+3.75%)
Mar 01, 2018 23.94 24.52 23.03 23.51 7,780 -1.25(-5.07%)
Feb 28, 2018 25.71 26.38 24.39 24.77 10,908 -1.04(-4.04%)
Feb 27, 2018 26.82 26.85 25.59 25.81 8,002 -1.38(-5.07%)
Feb 26, 2018 27.31 27.53 26.78 27.19 5,865 -0.02(-0.07%)
Feb 23, 2018 27.11 27.81 26.32 27.21 5,099 +0.97(+3.69%)
Feb 22, 2018 28.73 26.00 26.24 10,333 -1.07(-3.93%)
Feb 21, 2018 27.44 28.68 27.01 27.32 16,667 +0.54(+2.03%)
Feb 20, 2018 27.78 28.05 26.77 26.77 13,955 -1.65(-5.82%)
Feb 16, 2018 28.43 28.43 28.43 0 +0.69(+2.49%)
Feb 15, 2018 27.37 27.88 26.76 27.74 11,458 +1.04(+3.91%)
Feb 14, 2018 25.48 26.81 25.48 26.69 3,156 +1.24(+4.88%)
Feb 13, 2018 26.18 26.18 24.67 25.45 2,762 +0.41(+1.62%)
Feb 12, 2018 24.79 25.54 24.57 25.05 4,085 +1.01(+4.18%)
Feb 09, 2018 23.43 24.04 20.53 24.04 12,443 +0.09(+0.38%)
Feb 08, 2018 26.58 26.58 23.94 23.95 10,059 -3.14(-11.58%)
Feb 07, 2018 27.64 27.71 26.79 27.09 10,962 +0.75(+2.84%)
Feb 06, 2018 24.24 25.64 24.14 26.34 37,436 -0.47(-1.75%)
Feb 05, 2018 28.12 28.73 23.80 26.81 19,512 -2.00(-6.95%)
Feb 02, 2018 30.52 30.86 28.75 28.81 60,605 -2.11(-6.83%)
Feb 01, 2018 29.17 31.35 29.17 30.92 12,834 +0.61(+2.01%)
Jan 31, 2018 32.39 32.85 28.73 30.31 45,822 -1.93(-6.00%)
Jan 30, 2018 34.66 34.66 33.23 32.25 82,977 -2.72(-7.78%)
Jan 29, 2018 34.09 35.76 34.09 34.97 74,018 +0.49(+1.42%)
Jan 26, 2018 33.54 35.85 33.54 34.48 42,703 +1.99(+6.14%)
Jan 25, 2018 32.84 33.49 31.73 32.49 22,140 +0.40(+1.25%)
Jan 24, 2018 34.24 34.24 30.19 32.09 20,969 -0.79(-2.39%)
Jan 23, 2018 32.56 33.63 32.56 32.87 19,539 +0.51(+1.57%)
Jan 22, 2018 31.53 37.82 31.53 32.36 53,516 +0.95(+3.02%)
Jan 19, 2018 31.43 31.82 31.14 31.42 6,027 -0.02(-0.06%)
Jan 18, 2018 30.98 31.99 30.27 31.43 9,535 +0.14(+0.44%)
Jan 17, 2018 30.80 31.69 30.39 31.30 9,411 +0.79(+2.59%)
Jan 16, 2018 31.42 31.46 29.99 30.51 22,190 -0.32(-1.03%)
Jan 12, 2018 30.82 30.82 30.82 0 +0.63(+2.09%)
Jan 11, 2018 29.43 29.55 29.37 30.19 20,057 +1.11(+3.82%)
Jan 10, 2018 29.69 29.08 4,991 -0.53(-1.78%)
Jan 09, 2018 28.82 30.26 28.82 29.60 4,807 +1.19(+4.18%)
Jan 08, 2018 29.20 30.26 27.39 28.42 14,226 -0.58(-2.00%)
Jan 05, 2018 28.35 29.00 28.16 29.00 10,406 +0.65(+2.28%)
Jan 04, 2018 28.96 29.03 28.00 28.35 6,331 -0.27(-0.94%)
Jan 03, 2018 27.81 29.73 27.54 28.62 17,923 +1.46(+5.38%)
Jan 02, 2018 26.07 27.16 26.07 27.16 1,056 +1.10(+4.21%)
Dec 29, 2017 26.06 26.06 26.06 0 +0.39(+1.50%)
Dec 28, 2017 26.50 26.50 25.68 25.68 771 -0.95(-3.58%)
Dec 27, 2017 26.85 26.86 26.63 26.63 2,294 +0.27(+1.02%)
Dec 26, 2017 26.36 26.36 26.36 26.36 417 +0.00(+0.00%)
Dec 22, 2017 26.19 26.36 26.08 26.36 3,249 -0.08(-0.29%)
Dec 21, 2017 26.20 26.53 26.20 26.43 5,089 +0.61(+2.37%)
Dec 20, 2017 26.69 26.69 25.25 25.82 5,105 -0.47(-1.79%)
Dec 19, 2017 26.61 26.61 25.08 26.29 6,004 -0.53(-1.98%)
Dec 18, 2017 28.35 28.35 26.60 26.82 3,193 +0.30(+1.12%)
Dec 15, 2017 25.56 26.68 24.15 26.53 8,584 +0.63(+2.44%)
Dec 14, 2017 27.85 28.47 24.79 25.90 6,357 -1.49(-5.43%)
Dec 13, 2017 27.32 29.68 27.24 27.38 11,127 +1.06(+4.04%)
Dec 12, 2017 26.05 29.67 26.04 26.32 7,321 +0.47(+1.81%)
Dec 11, 2017 25.69 27.03 25.69 25.85 2,913 +1.43(+5.84%)
Dec 08, 2017 23.46 24.42 23.46 24.42 383 +0.65(+2.74%)
Dec 07, 2017 23.39 23.77 23.39 23.77 598 -0.03(-0.12%)
Dec 06, 2017 24.38 24.38 22.92 23.80 3,919 -1.31(-5.22%)
Dec 05, 2017 25.29 25.33 24.62 25.11 3,531 -0.14(-0.57%)
Dec 04, 2017 27.28 27.28 25.25 25.25 5,072 +0.02(+0.08%)
Dec 01, 2017 25.10 25.67 21.09 25.23 70,140 +0.02(+0.08%)
Nov 30, 2017 24.63 25.21 24.61 25.21 7,544 +0.80(+3.29%)
Nov 29, 2017 25.37 25.37 24.22 24.41 10,975 +0.27(+1.11%)
Nov 28, 2017 24.08 25.08 24.08 24.14 4,559 +0.46(+1.95%)
Nov 27, 2017 24.53 26.61 23.67 23.68 21,701 -0.53(-2.19%)
Nov 24, 2017 24.32 24.45 24.21 24.21 16,689 -0.22(-0.90%)
Nov 22, 2017 24.89 24.89 23.98 24.43 36,365 +0.58(+2.45%)
Nov 21, 2017 23.84 23.88 23.84 23.85 5,373 +0.43(+1.84%)
Nov 20, 2017 23.34 23.41 23.34 23.41 688 -0.19(-0.80%)
Nov 17, 2017 23.61 23.61 23.60 23.60 417 +1.20(+5.36%)
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.