Skip to main content

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

8.280 +0.140 (+1.72%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.97 10.98 10.70 10.98 19,282 -0.20(-1.83%)
Jul 28, 2022 11.29 11.35 10.42 11.18 31,143 -0.05(-0.43%)
Jul 27, 2022 10.93 11.40 10.56 11.23 10,758 +0.29(+2.67%)
Jul 26, 2022 10.74 11.19 10.55 10.94 10,195 +0.12(+1.08%)
Jul 25, 2022 10.95 10.95 10.67 10.82 21,563 -0.09(-0.80%)
Jul 22, 2022 11.77 11.82 10.80 10.91 27,445 -0.74(-6.35%)
Jul 21, 2022 11.53 11.67 11.40 11.65 18,089 +0.14(+1.18%)
Jul 20, 2022 11.49 11.99 11.28 11.51 28,020 +0.06(+0.51%)
Jul 19, 2022 10.92 11.53 10.92 11.45 22,588 +0.78(+7.30%)
Jul 18, 2022 11.59 11.64 10.56 10.67 23,350 -0.61(-5.44%)
Jul 15, 2022 11.21 11.30 10.75 11.29 18,874 +0.38(+3.48%)
Jul 14, 2022 10.66 10.97 10.47 10.91 13,656 -0.14(-1.24%)
Jul 13, 2022 10.66 11.20 10.48 11.04 27,069 +0.03(+0.27%)
Jul 12, 2022 11.22 11.31 10.61 11.02 59,185 -0.34(-3.00%)
Jul 11, 2022 11.83 11.95 11.27 11.36 22,408 -0.72(-5.97%)
Jul 08, 2022 11.88 12.36 11.68 12.08 39,786 -0.04(-0.32%)
Jul 07, 2022 11.94 12.32 11.94 12.12 50,437 +0.42(+3.58%)
Jul 06, 2022 11.56 12.08 11.48 11.70 56,129 +0.21(+1.87%)
Jul 05, 2022 10.66 11.54 10.51 11.48 32,534 +0.52(+4.71%)
Jul 01, 2022 10.45 10.98 10.19 10.97 19,228 +0.44(+4.16%)
Jun 30, 2022 10.44 10.86 10.26 10.53 44,619 -0.28(-2.61%)
Jun 29, 2022 10.76 10.84 10.56 10.81 29,725 +0.13(+1.18%)
Jun 28, 2022 11.74 11.74 10.50 10.68 151,323 -0.95(-8.20%)
Jun 27, 2022 11.15 11.83 11.02 11.64 195,231 +0.92(+8.54%)
Jun 24, 2022 10.67 10.81 10.43 10.72 80,878 +0.41(+3.97%)
Jun 23, 2022 9.574 10.38 9.564 10.31 69,777 +0.93(+9.97%)
Jun 22, 2022 8.707 9.691 8.619 9.379 73,541 +0.42(+4.72%)
Jun 21, 2022 8.811 9.239 8.792 8.957 34,071 +0.43(+5.02%)
Jun 17, 2022 8.275 8.840 8.275 8.528 34,495 +0.40(+4.91%)
Jun 16, 2022 8.207 8.207 7.837 8.129 39,449 -0.54(-6.18%)
Jun 15, 2022 8.412 8.859 8.344 8.665 15,949 +0.50(+6.08%)
Jun 14, 2022 8.304 8.304 7.944 8.168 23,377 -0.05(-0.59%)
Jun 13, 2022 8.830 8.830 8.129 8.217 35,584 -1.18(-12.54%)
Jun 10, 2022 9.736 9.765 9.190 9.395 41,113 -0.76(-7.48%)
Jun 09, 2022 10.89 10.89 10.11 10.15 13,562 -0.82(-7.45%)
Jun 08, 2022 11.17 11.44 10.84 10.97 13,422 -0.26(-2.34%)
Jun 07, 2022 10.38 11.28 10.38 11.23 14,072 +0.66(+6.26%)
Jun 06, 2022 11.05 11.11 10.49 10.57 13,744 -0.20(-1.90%)
Jun 03, 2022 10.75 10.90 10.64 10.78 11,834 +0.20(+1.93%)
Jun 02, 2022 10.22 10.61 9.765 10.57 20,372 +0.32(+3.13%)
Jun 01, 2022 10.84 10.84 9.959 10.25 19,369 -0.45(-4.19%)
May 31, 2022 10.89 11.10 10.38 10.70 27,324 -0.26(-2.40%)
May 27, 2022 10.41 10.99 10.30 10.96 34,313 +0.63(+6.13%)
May 26, 2022 10.26 10.55 10.15 10.33 17,532 +0.25(+2.51%)
May 25, 2022 9.804 10.14 9.726 10.08 9,013 +0.17(+1.67%)
May 24, 2022 10.09 10.09 9.590 9.911 12,345 -0.38(-3.69%)
May 23, 2022 10.57 10.57 10.22 10.29 25,049 +0.02(+0.19%)
May 20, 2022 10.12 10.47 9.590 10.27 20,769 +0.39(+3.94%)
May 19, 2022 9.492 10.08 9.492 9.882 18,345 +0.15(+1.50%)
May 18, 2022 10.40 10.51 9.658 9.736 28,736 -0.97(-9.09%)
May 17, 2022 10.28 10.75 10.25 10.71 58,773 +0.76(+7.63%)
May 16, 2022 9.473 10.13 9.473 9.950 42,319 +0.46(+4.82%)
May 13, 2022 9.044 9.542 9.044 9.492 69,161 +0.76(+8.70%)
May 12, 2022 8.032 8.743 7.934 8.733 36,245 +0.55(+6.79%)
May 11, 2022 8.645 9.025 8.139 8.178 16,711 -0.56(-6.46%)
May 10, 2022 8.499 8.841 8.178 8.743 63,513 +0.55(+6.65%)
May 09, 2022 8.908 8.908 8.061 8.197 26,192 -1.03(-11.18%)
May 06, 2022 9.755 9.755 9.015 9.229 35,014 -0.83(-8.23%)
May 05, 2022 10.89 10.89 9.687 10.06 35,434 -1.02(-9.23%)
May 04, 2022 10.81 11.15 9.882 11.08 20,153 +0.31(+2.89%)
May 03, 2022 10.82 10.98 10.52 10.77 16,255 +0.14(+1.28%)
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.