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 )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 9.427 9.427 8.978 9.058 81,559 -0.30(-3.19%)
Feb 28, 2024 9.666 9.666 9.267 9.357 74,013 -0.32(-3.30%)
Feb 27, 2024 9.596 9.796 9.442 9.676 51,432 +0.16(+1.68%)
Feb 26, 2024 9.407 9.656 9.377 9.517 42,183 +0.03(+0.32%)
Feb 23, 2024 9.397 9.546 9.247 9.487 91,330 +0.12(+1.28%)
Feb 22, 2024 9.247 9.377 8.949 9.367 81,203 +0.22(+2.40%)
Feb 21, 2024 9.018 9.148 8.909 9.148 58,510 +0.06(+0.66%)
Feb 20, 2024 9.357 9.457 9.058 9.088 86,483 -0.44(-4.60%)
Feb 16, 2024 9.606 9.696 9.357 9.527 83,668 +0.00(+0.00%)
Feb 15, 2024 9.088 9.576 9.088 9.527 91,263 +0.67(+7.54%)
Feb 14, 2024 8.719 8.859 8.620 8.859 61,259 +0.32(+3.73%)
Feb 13, 2024 8.839 8.859 8.390 8.540 111,299 -0.73(-7.85%)
Feb 12, 2024 9.098 9.327 9.075 9.267 127,838 +0.50(+5.68%)
Feb 09, 2024 8.570 8.819 8.550 8.769 87,586 +0.29(+3.41%)
Feb 08, 2024 8.361 8.500 8.211 8.480 47,561 +0.17(+2.04%)
Feb 07, 2024 8.590 8.590 8.291 8.311 77,322 -0.26(-3.02%)
Feb 06, 2024 8.191 8.610 8.121 8.570 115,754 +0.55(+6.83%)
Feb 05, 2024 8.111 8.111 7.862 8.022 58,385 +0.03(+0.37%)
Feb 02, 2024 8.092 8.092 7.822 7.992 21,474 -0.21(-2.55%)
Feb 01, 2024 7.922 8.211 7.673 8.201 54,569 +0.41(+5.24%)
Jan 31, 2024 8.141 8.261 7.783 7.793 51,042 -0.32(-3.93%)
Jan 30, 2024 8.371 8.371 7.972 8.111 26,528 -0.26(-3.10%)
Jan 29, 2024 8.012 8.400 7.922 8.371 110,395 +0.39(+4.87%)
Jan 26, 2024 7.972 8.121 7.942 7.982 56,539 +0.10(+1.26%)
Jan 25, 2024 7.922 7.972 7.713 7.882 29,904 +0.12(+1.54%)
Jan 24, 2024 7.972 8.072 7.743 7.763 79,461 -0.08(-1.02%)
Jan 23, 2024 7.982 8.012 7.673 7.842 35,449 -0.07(-0.88%)
Jan 22, 2024 7.683 7.996 7.653 7.912 118,430 +0.30(+3.93%)
Jan 19, 2024 7.514 7.613 7.264 7.613 104,642 +0.14(+1.87%)
Jan 18, 2024 7.683 7.693 7.304 7.474 122,810 -0.19(-2.47%)
Jan 17, 2024 7.623 7.723 7.524 7.663 72,021 -0.19(-2.41%)
Jan 16, 2024 7.822 7.912 7.673 7.852 59,190 -0.10(-1.25%)
Jan 12, 2024 8.151 8.341 7.912 7.952 52,814 -0.14(-1.72%)
Jan 11, 2024 8.141 8.141 7.753 8.092 91,088 -0.14(-1.69%)
Jan 10, 2024 8.311 8.311 7.982 8.231 135,117 -0.04(-0.48%)
Jan 09, 2024 8.291 8.450 8.156 8.271 106,768 -0.13(-1.54%)
Jan 08, 2024 8.022 8.400 7.802 8.400 196,384 +0.39(+4.85%)
Jan 05, 2024 7.793 8.065 7.643 8.012 115,797 +0.23(+2.94%)
Jan 04, 2024 7.693 7.852 7.683 7.783 79,487 +0.12(+1.56%)
Jan 03, 2024 7.773 7.803 7.544 7.663 124,129 -0.08(-1.03%)
Jan 02, 2024 7.424 7.922 7.296 7.743 223,034 +0.02(+0.26%)
Dec 29, 2023 7.842 7.842 7.563 7.723 148,842 -0.13(-1.65%)
Dec 28, 2023 7.872 8.042 7.773 7.852 163,730 +0.00(+0.00%)
Dec 27, 2023 7.603 7.892 7.603 7.852 163,243 +0.26(+3.41%)
Dec 26, 2023 7.474 7.643 7.384 7.593 314,108 +0.23(+3.11%)
Dec 22, 2023 7.175 7.474 7.175 7.364 117,893 +0.31(+4.38%)
Dec 21, 2023 6.846 7.065 6.806 7.055 45,005 +0.33(+4.86%)
Dec 20, 2023 7.075 7.204 6.718 6.728 149,295 -0.39(-5.43%)
Dec 19, 2023 6.857 7.144 6.857 7.115 204,626 +0.35(+5.12%)
Dec 18, 2023 6.807 6.837 6.639 6.768 58,502 +0.04(+0.59%)
Dec 15, 2023 6.867 6.879 6.604 6.728 115,162 -0.16(-2.30%)
Dec 14, 2023 7.006 7.134 6.728 6.887 209,057 +0.09(+1.31%)
Dec 13, 2023 6.223 6.807 6.104 6.797 197,338 +0.57(+9.24%)
Dec 12, 2023 6.124 6.242 5.876 6.223 61,784 +0.15(+2.45%)
Dec 11, 2023 5.995 6.074 5.925 6.074 68,101 +0.11(+1.83%)
Dec 08, 2023 5.945 6.134 5.896 5.965 75,419 +0.02(+0.33%)
Dec 07, 2023 5.945 6.015 5.747 5.945 100,675 -0.01(-0.17%)
Dec 06, 2023 6.044 6.114 5.906 5.955 151,386 -0.02(-0.33%)
Dec 05, 2023 5.965 6.047 5.846 5.975 109,886 -0.02(-0.33%)
Dec 04, 2023 5.648 6.054 5.648 5.995 350,596 +0.30(+5.22%)
Dec 01, 2023 5.440 5.698 5.321 5.698 77,734 +0.24(+4.36%)
Nov 30, 2023 5.400 5.519 5.321 5.460 49,173 +0.10(+1.85%)
Nov 29, 2023 5.351 5.480 5.331 5.361 91,794 +0.06(+1.12%)
Nov 28, 2023 5.400 5.400 5.232 5.301 101,066 -0.12(-2.19%)
Nov 27, 2023 5.480 5.480 5.321 5.420 92,176 -0.11(-1.97%)
Nov 24, 2023 5.400 5.549 5.400 5.529 48,579 +0.16(+2.95%)
Nov 22, 2023 5.450 5.489 5.262 5.371 115,184 +0.10(+1.88%)
Nov 21, 2023 5.420 5.420 5.271 5.271 72,073 -0.17(-3.10%)
Nov 20, 2023 5.301 5.460 5.252 5.440 135,053 +0.12(+2.23%)
Nov 17, 2023 5.242 5.321 5.162 5.321 86,795 +0.18(+3.47%)
Nov 16, 2023 5.262 5.311 5.004 5.143 49,857 -0.18(-3.35%)
Nov 15, 2023 5.182 5.460 5.182 5.321 98,548 +0.21(+4.07%)
Nov 14, 2023 4.954 5.182 4.925 5.113 148,553 +0.36(+7.50%)
Nov 13, 2023 4.687 4.776 4.528 4.756 37,006 -0.03(-0.62%)
Nov 10, 2023 4.806 4.826 4.617 4.786 126,477 +0.00(+0.00%)
Nov 09, 2023 5.212 5.228 4.746 4.786 75,325 -0.56(-10.56%)
Nov 08, 2023 5.549 5.549 5.271 5.351 24,373 -0.14(-2.53%)
Nov 07, 2023 5.361 5.579 5.321 5.489 80,546 -0.07(-1.25%)
Nov 06, 2023 5.727 5.757 5.529 5.559 53,437 -0.16(-2.77%)
Nov 03, 2023 5.460 5.787 5.460 5.717 105,773 +0.43(+8.05%)
Nov 02, 2023 5.291 5.410 5.222 5.291 99,582 +0.16(+3.09%)
Nov 01, 2023 5.063 5.162 5.014 5.133 10,078 +0.05(+0.97%)
Oct 31, 2023 4.885 5.083 4.845 5.083 50,799 +0.14(+2.81%)
Oct 30, 2023 5.014 5.094 4.855 4.944 28,093 +0.04(+0.81%)
Oct 27, 2023 5.172 5.172 4.855 4.905 75,772 -0.27(-5.17%)
Oct 26, 2023 5.222 5.291 5.153 5.172 66,602 -0.14(-2.61%)
Oct 25, 2023 5.390 5.390 5.182 5.311 60,850 -0.16(-2.90%)
Oct 24, 2023 5.341 5.509 5.341 5.470 51,193 +0.20(+3.76%)
Oct 23, 2023 5.450 5.470 5.252 5.271 62,563 -0.20(-3.62%)
Oct 20, 2023 5.519 5.628 5.450 5.470 20,549 -0.06(-1.08%)
Oct 19, 2023 5.787 5.787 5.519 5.529 58,672 -0.31(-5.26%)
Oct 18, 2023 6.193 6.193 5.787 5.836 57,744 -0.45(-7.10%)
Oct 17, 2023 6.223 6.347 6.193 6.282 29,294 -0.02(-0.31%)
Oct 16, 2023 6.064 6.332 6.064 6.302 66,803 +0.31(+5.12%)
Oct 13, 2023 6.064 6.064 5.787 5.995 120,180 -0.17(-2.73%)
Oct 12, 2023 6.698 6.698 6.104 6.163 98,361 -0.54(-8.12%)
Oct 11, 2023 6.867 6.867 6.530 6.708 15,397 -0.08(-1.17%)
Oct 10, 2023 6.589 6.817 6.589 6.788 44,986 +0.10(+1.48%)
Oct 09, 2023 6.589 6.708 6.411 6.688 44,787 +0.01(+0.15%)
Oct 06, 2023 6.361 6.708 6.361 6.679 15,838 +0.15(+2.28%)
Oct 05, 2023 6.441 6.530 6.302 6.530 33,652 +0.16(+2.49%)
Oct 04, 2023 6.490 6.489 6.282 6.371 38,321 -0.08(-1.23%)
Oct 03, 2023 6.639 6.669 6.352 6.451 69,081 -0.34(-4.96%)
Oct 02, 2023 7.075 7.075 6.688 6.788 69,484 -0.32(-4.46%)
Sep 29, 2023 7.442 7.442 7.035 7.105 34,558 -0.20(-2.71%)
Sep 28, 2023 7.194 7.342 7.134 7.303 21,342 +0.04(+0.55%)
Sep 27, 2023 7.488 7.488 7.105 7.263 142,739 -0.16(-2.14%)
Sep 26, 2023 7.570 7.650 7.402 7.422 18,049 -0.04(-0.53%)
Sep 25, 2023 7.432 7.481 7.402 7.461 13,011 -0.03(-0.40%)
Sep 22, 2023 7.650 7.709 7.491 7.491 22,464 -0.15(-1.95%)
Sep 21, 2023 7.917 7.917 7.630 7.640 45,107 -0.44(-5.40%)
Sep 20, 2023 8.185 8.341 8.056 8.076 9,040 -0.09(-1.09%)
Sep 19, 2023 8.244 8.244 7.889 8.165 31,248 -0.23(-2.77%)
Sep 18, 2023 8.585 8.585 8.318 8.397 22,080 -0.23(-2.63%)
Sep 15, 2023 8.891 8.891 8.585 8.624 14,519 -0.27(-3.00%)
Sep 14, 2023 9.078 9.078 8.877 8.891 23,337 +0.04(+0.45%)
Sep 13, 2023 9.068 9.108 8.812 8.851 6,250 -0.26(-2.82%)
Sep 12, 2023 9.009 9.118 9.009 9.108 8,156 +0.03(+0.33%)
Sep 11, 2023 8.989 9.216 8.989 9.078 7,799 +0.09(+0.99%)
Sep 08, 2023 8.911 9.054 8.911 8.989 7,534 +0.06(+0.66%)
Sep 07, 2023 8.930 8.960 8.832 8.930 32,975 -0.01(-0.11%)
Sep 06, 2023 9.118 9.118 8.782 8.940 26,224 -0.19(-2.05%)
Sep 05, 2023 9.769 9.769 9.128 9.128 15,864 -0.56(-5.80%)
Sep 01, 2023 9.601 9.828 9.601 9.690 11,898 +0.21(+2.19%)
Aug 31, 2023 9.651 9.754 9.453 9.483 23,252 -0.14(-1.44%)
Aug 30, 2023 9.626 9.670 9.493 9.621 9,678 +0.01(+0.10%)
Aug 29, 2023 9.374 9.641 9.374 9.611 28,277 +0.28(+2.96%)
Aug 28, 2023 9.276 9.453 9.276 9.335 11,896 +0.18(+1.94%)
Aug 25, 2023 9.137 9.246 8.861 9.157 10,318 +0.13(+1.42%)
Aug 24, 2023 9.276 9.295 8.950 9.029 10,219 -0.25(-2.66%)
Aug 23, 2023 9.236 9.335 9.199 9.276 23,364 +0.14(+1.51%)
Aug 22, 2023 9.088 9.246 9.043 9.137 10,620 +0.05(+0.54%)
Aug 21, 2023 9.009 9.124 8.999 9.088 11,458 +0.09(+0.99%)
Aug 18, 2023 8.733 9.019 8.625 8.999 38,208 +0.12(+1.33%)
Aug 17, 2023 9.029 9.049 8.822 8.881 12,273 -0.11(-1.21%)
Aug 16, 2023 9.286 9.286 8.989 8.989 189,208 -0.37(-4.00%)
Aug 15, 2023 9.266 9.404 9.216 9.364 12,255 -0.04(-0.42%)
Aug 14, 2023 9.512 9.512 9.295 9.404 32,176 -0.07(-0.73%)
Aug 11, 2023 9.335 9.611 9.207 9.473 31,843 +0.04(+0.42%)
Aug 10, 2023 9.641 9.753 9.394 9.434 20,946 -0.05(-0.52%)
Aug 09, 2023 9.838 9.838 9.389 9.483 51,183 -0.21(-2.14%)
Aug 08, 2023 9.305 9.736 9.305 9.690 87,503 +0.50(+5.48%)
Aug 07, 2023 9.266 9.394 9.147 9.187 18,533 +0.00(+0.00%)
Aug 04, 2023 9.236 9.364 9.147 9.187 25,122 -0.04(-0.43%)
Aug 03, 2023 9.137 9.286 8.930 9.226 52,752 +0.07(+0.75%)
Aug 02, 2023 9.177 9.271 9.039 9.157 109,489 -0.17(-1.80%)
Aug 01, 2023 9.572 9.601 9.266 9.325 41,006 -0.28(-2.88%)
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 -0.56(-6.13%)
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%)
May 01, 2023 8.890 9.233 8.890 9.108 22,928 +0.21(+2.34%)
Apr 28, 2023 8.831 8.988 8.772 8.900 9,400 +0.26(+3.07%)
Apr 27, 2023 8.537 8.659 8.301 8.635 13,833 +0.22(+2.56%)
Apr 26, 2023 8.576 8.605 8.291 8.419 21,061 -0.20(-2.28%)
Apr 25, 2023 8.969 9.037 8.615 8.615 12,391 -0.53(-5.79%)
Apr 24, 2023 9.312 9.322 8.969 9.145 16,549 -0.11(-1.17%)
Apr 21, 2023 9.096 9.302 9.096 9.253 27,405 +0.27(+3.06%)
Apr 20, 2023 8.900 8.978 8.851 8.978 4,810 -0.04(-0.44%)
Apr 19, 2023 8.664 9.057 8.664 9.018 12,929 +0.14(+1.55%)
Apr 18, 2023 8.831 8.880 8.664 8.880 6,642 -0.12(-1.31%)
Apr 17, 2023 8.655 9.057 8.655 8.998 18,908 +0.39(+4.56%)
Apr 14, 2023 8.772 8.772 8.409 8.605 14,704 -0.33(-3.73%)
Apr 13, 2023 8.762 9.037 8.762 8.939 32,476 +0.34(+4.00%)
Apr 12, 2023 8.782 8.807 8.576 8.596 10,511 -0.12(-1.35%)
Apr 11, 2023 8.713 8.831 8.674 8.713 17,223 +0.00(+0.00%)
Apr 10, 2023 8.674 8.713 8.458 8.713 21,279 +0.00(+0.00%)
Apr 06, 2023 8.448 8.753 8.448 8.713 26,550 +0.35(+4.23%)
Apr 05, 2023 8.242 8.414 8.242 8.360 7,280 +0.07(+0.83%)
Apr 04, 2023 8.458 8.468 8.165 8.291 11,824 -0.26(-3.10%)
Apr 03, 2023 8.399 8.566 8.399 8.556 35,426 +0.16(+1.87%)
Mar 31, 2023 8.252 8.399 8.252 8.399 30,136 +0.26(+3.13%)
Mar 30, 2023 8.233 8.311 7.968 8.144 28,830 -0.15(-1.78%)
Mar 29, 2023 8.262 8.301 8.213 8.291 12,024 +0.21(+2.55%)
Mar 28, 2023 8.233 8.360 8.066 8.085 5,877 -0.22(-2.60%)
Mar 27, 2023 7.987 8.416 7.987 8.301 27,181 +0.40(+5.09%)
Mar 24, 2023 7.663 7.899 7.418 7.899 20,928 +0.21(+2.68%)
Mar 23, 2023 8.056 8.076 7.536 7.693 35,287 -0.16(-2.00%)
Mar 22, 2023 8.409 8.409 7.850 7.850 16,739 -0.63(-7.39%)
Mar 21, 2023 8.635 8.655 8.439 8.476 12,333 +0.08(+0.90%)
Mar 20, 2023 8.214 8.438 8.214 8.400 9,476 +0.22(+2.63%)
Mar 17, 2023 8.322 8.322 8.086 8.185 7,556 -0.45(-5.22%)
Mar 16, 2023 8.204 8.645 7.971 8.635 10,832 +0.23(+2.80%)
Mar 15, 2023 8.077 8.400 8.077 8.400 7,907 -0.06(-0.69%)
Mar 14, 2023 8.469 8.616 8.224 8.459 18,952 +0.45(+5.62%)
Mar 13, 2023 7.744 8.244 7.744 8.009 24,376 +0.36(+4.74%)
Mar 10, 2023 8.175 8.175 7.460 7.646 52,392 -0.64(-7.68%)
Mar 09, 2023 8.895 8.895 8.136 8.283 42,661 -0.56(-6.31%)
Mar 08, 2023 8.851 8.880 8.616 8.841 11,187 -0.07(-0.77%)
Mar 07, 2023 9.458 9.458 8.813 8.909 32,234 -0.44(-4.71%)
Mar 06, 2023 9.771 9.771 9.350 9.350 20,085 -0.46(-4.69%)
Mar 03, 2023 9.546 9.874 9.546 9.810 17,741 +0.34(+3.62%)
Mar 02, 2023 9.360 9.467 9.173 9.467 13,846 -0.13(-1.33%)
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.