Skip to main content

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

10.23 +0.23 (+2.30%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 10.68 10.79 9.920 10.00 27,977 -1.00(-9.09%)
May 17, 2022 10.56 11.04 10.53 11.00 57,219 +0.78(+7.63%)
May 16, 2022 9.730 10.41 9.730 10.22 41,200 +0.47(+4.82%)
May 13, 2022 9.290 9.801 9.290 9.750 67,333 +0.78(+8.70%)
May 12, 2022 8.250 8.980 8.150 8.970 35,287 +0.57(+6.79%)
May 11, 2022 8.880 9.270 8.360 8.400 16,270 -0.58(-6.46%)
May 10, 2022 8.730 9.081 8.400 8.980 61,834 +0.56(+6.65%)
May 09, 2022 9.150 9.150 8.280 8.420 25,500 -1.06(-11.18%)
May 06, 2022 10.02 10.02 9.260 9.480 34,089 -0.85(-8.23%)
May 05, 2022 11.19 11.19 9.950 10.33 34,498 -1.05(-9.23%)
May 04, 2022 11.10 11.45 10.15 11.38 19,621 +0.32(+2.89%)
May 03, 2022 11.11 11.28 10.81 11.06 15,826 +0.14(+1.28%)
May 02, 2022 10.73 11.11 10.25 10.92 45,043 +0.18(+1.68%)
Apr 29, 2022 11.04 11.59 10.70 10.74 50,848 -0.59(-5.21%)
Apr 28, 2022 11.31 11.44 10.54 11.33 25,354 +0.31(+2.81%)
Apr 27, 2022 10.95 11.32 10.93 11.02 13,210 +0.07(+0.64%)
Apr 26, 2022 11.59 11.65 10.94 10.95 17,784 -0.75(-6.41%)
Apr 25, 2022 11.24 11.70 10.84 11.70 27,134 +0.24(+2.09%)
Apr 22, 2022 12.14 12.14 11.43 11.46 54,165 -0.80(-6.53%)
Apr 21, 2022 13.30 13.30 12.18 12.26 36,255 -0.88(-6.70%)
Apr 20, 2022 13.28 13.35 12.75 13.14 41,553 -0.14(-1.05%)
Apr 19, 2022 12.75 13.36 12.72 13.28 20,186 +0.32(+2.47%)
Apr 18, 2022 14.06 14.06 12.73 12.96 53,426 -1.37(-9.56%)
Apr 14, 2022 14.41 14.56 14.26 14.33 10,232 -0.12(-0.83%)
Apr 13, 2022 13.84 14.53 13.84 14.45 34,065 +0.64(+4.63%)
Apr 12, 2022 14.29 14.53 13.70 13.81 28,969 -0.32(-2.26%)
Apr 11, 2022 15.08 15.08 14.01 14.13 81,981 -1.04(-6.86%)
Apr 08, 2022 15.51 15.60 15.07 15.17 41,576 -0.32(-2.07%)
Apr 07, 2022 15.27 15.67 14.96 15.49 39,572 +0.39(+2.58%)
Apr 06, 2022 14.41 15.26 14.29 15.10 32,271 +0.33(+2.23%)
Apr 05, 2022 15.14 15.62 14.65 14.77 40,987 -0.44(-2.89%)
Apr 04, 2022 15.11 15.30 14.84 15.21 63,643 +0.17(+1.13%)
Apr 01, 2022 14.46 15.12 14.43 15.04 45,463 +0.56(+3.87%)
Mar 31, 2022 14.86 14.86 14.45 14.48 95,506 -0.22(-1.50%)
Mar 30, 2022 15.12 15.65 14.49 14.70 83,831 -0.43(-2.84%)
Mar 29, 2022 14.56 15.47 14.56 15.13 115,026 +0.73(+5.07%)
Mar 28, 2022 14.61 14.83 13.85 14.40 18,591 -0.22(-1.50%)
Mar 25, 2022 14.70 14.81 14.47 14.62 29,286 -0.03(-0.20%)
Mar 24, 2022 14.36 14.69 14.22 14.65 46,986 +0.39(+2.73%)
Mar 23, 2022 14.37 15.00 14.26 14.26 47,515 -0.32(-2.19%)
Mar 22, 2022 14.21 14.66 14.21 14.58 49,435 +0.45(+3.18%)
Mar 21, 2022 14.48 14.72 14.06 14.13 50,618 -0.33(-2.28%)
Mar 18, 2022 13.99 14.65 13.99 14.46 146,564 +0.39(+2.77%)
Mar 17, 2022 12.93 14.19 12.93 14.07 181,159 +1.00(+7.65%)
Mar 16, 2022 12.44 13.07 12.16 13.07 28,667 +1.03(+8.55%)
Mar 15, 2022 11.70 12.07 11.55 12.04 15,847 +0.36(+3.08%)
Mar 14, 2022 12.85 12.85 11.44 11.68 59,308 -1.31(-10.08%)
Mar 11, 2022 13.26 13.58 12.95 12.99 68,550 -0.17(-1.29%)
Mar 10, 2022 12.69 13.20 13.16 24,561 +0.03(+0.23%)
Mar 09, 2022 12.53 13.25 12.39 13.13 50,993 +1.09(+9.05%)
Mar 08, 2022 12.10 12.80 11.65 12.04 28,002 -0.19(-1.55%)
Mar 07, 2022 12.48 12.58 12.17 12.23 35,886 -0.62(-4.82%)
Mar 04, 2022 12.63 12.95 12.40 12.85 42,944 -0.11(-0.85%)
Mar 03, 2022 13.43 13.43 12.68 12.96 21,192 -0.47(-3.50%)
Mar 02, 2022 12.75 13.59 12.75 13.43 52,262 +0.76(+6.00%)
Mar 01, 2022 12.67 13.00 12.40 12.67 29,497 -0.12(-0.94%)
Feb 28, 2022 12.64 12.90 12.31 12.79 38,652 -0.36(-2.74%)
Feb 25, 2022 12.32 13.23 12.55 13.15 44,981 +0.95(+7.79%)
Feb 24, 2022 10.80 12.20 10.75 12.20 64,661 +0.57(+4.90%)
Feb 23, 2022 12.32 12.52 11.57 11.63 43,613 -0.62(-5.06%)
Feb 22, 2022 12.64 12.76 12.12 12.25 81,805 -0.59(-4.60%)
Feb 18, 2022 12.84 0 -0.19(-1.46%)
Feb 17, 2022 13.71 13.71 13.01 13.03 482,057 -0.90(-6.46%)
Feb 16, 2022 13.80 14.10 13.71 13.93 24,528 +0.05(+0.36%)
Feb 15, 2022 13.85 13.96 13.63 13.88 79,179 +0.82(+6.28%)
Feb 14, 2022 13.32 13.51 12.79 13.06 604,834 -0.45(-3.33%)
Feb 11, 2022 13.79 14.28 13.18 13.51 62,309 -0.27(-1.96%)
Feb 10, 2022 13.53 14.72 13.53 13.78 100,952 -0.17(-1.22%)
Feb 09, 2022 13.44 14.11 13.44 13.95 96,440 +0.74(+5.60%)
Feb 08, 2022 13.03 13.22 12.61 13.21 53,443 -0.09(-0.68%)
Feb 07, 2022 13.23 13.52 13.15 13.30 31,769 +0.28(+2.15%)
Feb 04, 2022 12.52 13.20 12.39 13.02 42,021 +0.34(+2.68%)
Feb 03, 2022 13.18 12.58 12.68 36,429 -0.87(-6.42%)
Feb 02, 2022 13.76 13.76 13.00 13.55 72,493 -0.11(-0.81%)
Feb 01, 2022 13.21 13.84 13.06 13.66 107,714 +0.45(+3.41%)
Jan 31, 2022 12.21 13.21 13.21 84,755 +0.96(+7.84%)
Jan 28, 2022 11.40 12.20 11.20 12.25 54,280 +0.78(+6.80%)
Jan 27, 2022 11.99 12.49 11.40 11.47 43,061 -0.36(-3.04%)
Jan 26, 2022 12.32 12.70 11.68 11.83 49,891 -0.31(-2.55%)
Jan 25, 2022 11.73 12.26 11.32 12.14 47,197 +0.00(+0.00%)
Jan 24, 2022 11.41 12.14 10.34 12.14 76,599 +0.14(+1.17%)
Jan 21, 2022 12.45 12.52 11.82 12.00 89,962 -0.60(-4.76%)
Jan 20, 2022 13.01 13.54 12.53 12.60 53,682 -0.33(-2.55%)
Jan 19, 2022 13.23 13.53 12.92 12.93 64,681 -0.05(-0.39%)
Jan 18, 2022 13.62 13.62 12.93 12.98 76,996 -0.84(-6.08%)
Jan 14, 2022 13.82 0 +0.03(+0.22%)
Jan 13, 2022 14.70 14.70 13.68 13.79 94,998 -0.86(-5.87%)
Jan 12, 2022 15.69 15.69 14.48 14.65 109,541 -0.95(-6.09%)
Jan 11, 2022 15.30 15.65 15.09 15.60 53,711 +0.20(+1.30%)
Jan 10, 2022 14.71 15.42 14.41 15.40 64,564 +0.72(+4.90%)
Jan 07, 2022 14.67 14.92 14.53 14.68 64,526 +0.09(+0.62%)
Jan 06, 2022 14.76 14.80 13.68 14.59 101,958 -0.15(-1.02%)
Jan 05, 2022 15.61 16.00 14.68 14.74 143,806 -0.89(-5.69%)
Jan 04, 2022 16.42 16.42 15.21 15.63 184,645 -0.69(-4.23%)
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.