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 )

6.250 -0.100 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 9.503 9.641 9.434 9.601 82,447 +0.15(+1.57%)
Jul 28, 2023 9.384 9.512 9.286 9.453 107,299 +0.83(+9.61%)
Jul 27, 2023 8.871 8.960 8.516 8.624 47,528 -0.19(-2.13%)
Jul 26, 2023 8.624 8.866 8.536 8.812 45,120 +0.15(+1.71%)
Jul 25, 2023 8.693 8.901 8.624 8.664 38,447 -0.09(-1.01%)
Jul 24, 2023 8.782 9.039 8.733 8.753 76,780 -0.01(-0.11%)
Jul 21, 2023 8.457 8.832 8.457 8.763 138,205 +0.31(+3.62%)
Jul 20, 2023 8.447 8.634 8.447 8.457 53,444 +0.11(+1.30%)
Jul 19, 2023 8.200 8.427 8.200 8.348 56,277 +0.21(+2.55%)
Jul 18, 2023 8.062 8.309 8.023 8.141 22,798 +0.08(+0.98%)
Jul 17, 2023 8.121 8.141 8.042 8.062 14,569 -0.09(-1.09%)
Jul 14, 2023 8.151 8.200 8.062 8.151 22,302 +0.19(+2.35%)
Jul 13, 2023 8.062 8.093 7.924 7.963 25,005 +0.01(+0.12%)
Jul 12, 2023 8.141 8.180 7.884 7.953 44,450 -0.07(-0.86%)
Jul 11, 2023 7.805 8.022 7.805 8.022 20,812 +0.18(+2.26%)
Jul 10, 2023 7.657 7.884 7.657 7.845 13,192 +0.27(+3.52%)
Jul 07, 2023 7.865 7.865 7.569 7.578 92,660 -0.27(-3.40%)
Jul 06, 2023 7.894 7.894 7.608 7.845 55,383 -0.17(-2.09%)
Jul 05, 2023 8.042 8.062 7.924 8.013 14,355 -0.15(-1.81%)
Jul 03, 2023 8.092 8.189 7.914 8.161 7,611 +0.08(+0.98%)
Jun 30, 2023 7.993 8.138 7.973 8.082 28,472 +0.27(+3.41%)
Jun 29, 2023 7.766 7.855 7.598 7.815 22,119 +0.13(+1.67%)
Jun 28, 2023 7.835 7.835 7.569 7.687 39,774 -0.16(-2.01%)
Jun 27, 2023 7.845 7.924 7.647 7.845 37,996 -0.02(-0.25%)
Jun 26, 2023 8.230 8.230 7.845 7.865 30,463 -0.38(-4.67%)
Jun 23, 2023 8.506 8.506 8.220 8.249 26,912 -0.40(-4.68%)
Jun 22, 2023 8.644 8.733 8.605 8.654 13,455 -0.01(-0.11%)
Jun 21, 2023 8.555 8.703 8.437 8.664 11,160 +0.05(+0.56%)
Jun 20, 2023 8.478 8.635 8.399 8.615 9,505 +0.09(+1.04%)
Jun 16, 2023 8.566 8.802 8.391 8.527 27,705 +0.02(+0.23%)
Jun 15, 2023 8.252 8.552 8.144 8.507 17,257 +0.27(+3.34%)
Jun 14, 2023 8.291 8.478 8.144 8.233 33,116 -0.04(-0.47%)
Jun 13, 2023 7.938 8.429 7.938 8.272 32,871 +0.29(+3.69%)
Jun 12, 2023 7.899 8.115 7.811 7.977 25,908 +0.20(+2.52%)
Jun 09, 2023 7.966 8.030 7.742 7.781 46,132 -0.29(-3.65%)
Jun 08, 2023 8.115 8.115 7.919 8.076 17,213 +0.02(+0.24%)
Jun 07, 2023 8.036 8.105 7.899 8.056 23,898 +0.11(+1.36%)
Jun 06, 2023 7.830 7.987 7.752 7.948 132,327 +0.13(+1.63%)
Jun 05, 2023 7.732 7.850 7.693 7.820 25,176 +0.13(+1.66%)
Jun 02, 2023 7.438 7.762 7.408 7.693 119,475 +0.35(+4.81%)
Jun 01, 2023 7.310 7.418 7.085 7.340 28,641 +0.07(+0.94%)
May 31, 2023 7.016 7.271 6.977 7.271 46,525 +0.21(+2.92%)
May 30, 2023 7.330 7.340 7.016 7.065 114,526 -0.26(-3.61%)
May 26, 2023 7.448 7.448 7.261 7.330 45,512 -0.06(-0.80%)
May 25, 2023 7.634 7.634 7.153 7.389 77,610 -0.39(-5.04%)
May 24, 2023 8.046 8.046 7.595 7.781 45,383 -0.20(-2.46%)
May 23, 2023 8.095 8.341 7.948 7.977 38,080 -0.19(-2.28%)
May 22, 2023 8.017 8.252 8.017 8.164 38,999 +0.17(+2.09%)
May 19, 2023 8.085 8.241 7.983 7.997 20,963 +0.07(+0.87%)
May 18, 2023 7.948 7.977 7.681 7.928 39,106 -0.12(-1.46%)
May 17, 2023 8.105 8.105 7.840 8.046 36,351 -0.05(-0.61%)
May 16, 2023 8.399 8.399 7.948 8.095 44,300 -0.45(-5.28%)
May 15, 2023 8.488 8.733 8.468 8.547 8,183 +0.03(+0.35%)
May 12, 2023 8.851 8.851 8.434 8.517 14,591 -0.30(-3.45%)
May 11, 2023 8.929 9.008 8.694 8.821 18,540 -0.22(-2.39%)
May 10, 2023 8.978 9.087 8.620 9.037 18,699 +0.01(+0.11%)
May 09, 2023 9.116 9.136 9.018 9.027 14,099 -0.04(-0.39%)
May 08, 2023 9.126 9.126 8.890 9.063 18,469 -0.00(-0.05%)
May 05, 2023 8.900 9.126 8.900 9.067 10,777 +0.31(+3.59%)
May 04, 2023 8.694 8.753 8.556 8.753 14,402 -0.19(-2.09%)
May 03, 2023 9.057 9.233 8.881 8.939 28,728 +0.14(+1.56%)
May 02, 2023 9.086 9.194 8.625 8.802 34,286 -0.31(-3.36%)
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.