Skip to main content

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

8.240 +0.110 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.63 16.03 15.38 15.40 51,119 -0.23(-1.49%)
Dec 30, 2021 15.35 16.17 15.35 15.63 76,265 +0.26(+1.70%)
Dec 29, 2021 15.61 15.61 15.12 15.37 60,830 -0.29(-1.86%)
Dec 28, 2021 16.04 16.30 15.60 15.66 160,588 -0.48(-3.00%)
Dec 27, 2021 16.00 16.20 15.81 16.15 204,551 +0.29(+1.83%)
Dec 23, 2021 15.51 16.20 15.49 15.86 306,125 +0.47(+3.02%)
Dec 22, 2021 15.03 15.58 14.94 15.39 248,097 +0.41(+2.72%)
Dec 21, 2021 14.79 15.11 14.70 14.98 166,808 +0.66(+4.60%)
Dec 20, 2021 14.12 14.42 13.43 14.32 165,800 -0.05(-0.34%)
Dec 17, 2021 13.96 14.69 13.58 14.37 113,339 +0.24(+1.72%)
Dec 16, 2021 14.35 14.66 13.97 14.13 162,086 -0.08(-0.55%)
Dec 15, 2021 13.32 14.21 13.12 14.21 177,317 +0.99(+7.48%)
Dec 14, 2021 12.97 13.50 12.81 13.22 112,043 -0.17(-1.30%)
Dec 13, 2021 13.09 13.46 12.88 13.39 110,336 +0.31(+2.37%)
Dec 10, 2021 13.73 13.76 12.97 13.08 183,597 -0.45(-3.30%)
Dec 09, 2021 14.40 14.52 13.49 13.53 227,237 -1.42(-9.47%)
Dec 08, 2021 14.70 15.00 14.31 14.94 161,652 +0.46(+3.15%)
Dec 07, 2021 14.06 14.68 13.99 14.49 144,849 +0.85(+6.26%)
Dec 06, 2021 13.73 13.79 13.20 13.63 133,371 -0.27(-1.95%)
Dec 03, 2021 15.21 15.22 13.55 13.91 149,106 -0.97(-6.52%)
Dec 02, 2021 14.81 14.99 14.36 14.88 110,391 +0.16(+1.05%)
Dec 01, 2021 15.60 16.07 14.71 14.72 162,965 -0.47(-3.07%)
Nov 30, 2021 15.56 15.71 14.55 15.19 153,269 -0.48(-3.09%)
Nov 29, 2021 17.15 17.15 15.66 15.67 212,635 -0.94(-5.66%)
Nov 26, 2021 17.12 17.32 16.26 16.61 164,573 -0.91(-5.20%)
Nov 24, 2021 17.46 17.54 16.78 17.52 80,669 +0.16(+0.89%)
Nov 23, 2021 17.67 17.67 16.85 17.37 107,559 -0.21(-1.21%)
Nov 22, 2021 17.97 18.06 17.37 17.58 82,646 -0.07(-0.38%)
Nov 19, 2021 17.77 18.29 17.55 17.65 80,166 -0.02(-0.11%)
Nov 18, 2021 18.71 17.67 17.56 17.67 125,854 -0.65(-3.55%)
Nov 17, 2021 19.00 19.00 18.24 18.32 72,427 -1.13(-5.83%)
Nov 16, 2021 19.42 19.60 18.98 19.45 23,086 +0.00(+0.00%)
Nov 15, 2021 20.60 20.60 19.30 19.45 53,960 -1.14(-5.56%)
Nov 12, 2021 21.00 21.00 20.36 20.60 28,326 -0.27(-1.30%)
Nov 11, 2021 20.72 21.26 20.70 20.87 23,399 +0.08(+0.37%)
Nov 10, 2021 21.36 20.79 70,878 -1.20(-5.47%)
Nov 09, 2021 22.67 22.67 21.59 21.99 85,467 -0.80(-3.49%)
Nov 08, 2021 22.30 22.98 22.30 22.79 125,167 +0.80(+3.62%)
Nov 05, 2021 21.35 22.31 20.90 21.99 96,876 +0.80(+3.75%)
Nov 04, 2021 19.63 22.10 19.63 21.20 246,743 +1.42(+7.16%)
Nov 03, 2021 18.98 20.01 18.90 19.78 115,772 +0.49(+2.56%)
Nov 02, 2021 18.53 20.02 18.17 19.29 591,238 +0.80(+4.30%)
Nov 01, 2021 17.54 18.62 18.04 18.49 424,702 +0.90(+5.13%)
Oct 29, 2021 17.44 17.73 17.33 17.59 45,092 +0.16(+0.89%)
Oct 28, 2021 16.90 17.54 16.77 17.44 81,392 +0.66(+3.93%)
Oct 27, 2021 17.58 17.58 16.74 16.78 108,160 -0.81(-4.63%)
Oct 26, 2021 17.87 17.59 57,889 -0.24(-1.36%)
Oct 25, 2021 17.49 17.96 17.46 17.83 54,977 +0.21(+1.21%)
Oct 22, 2021 17.86 17.86 17.27 17.62 62,310 -0.37(-2.05%)
Oct 21, 2021 17.83 18.04 17.63 17.99 44,352 +0.15(+0.81%)
Oct 20, 2021 17.65 18.15 17.48 17.84 101,622 +0.41(+2.34%)
Oct 19, 2021 17.16 17.63 17.16 17.44 64,019 +0.46(+2.68%)
Oct 18, 2021 17.39 17.46 16.73 16.98 114,855 -0.64(-3.63%)
Oct 15, 2021 17.92 18.17 17.54 17.62 82,552 -0.11(-0.60%)
Oct 14, 2021 17.60 18.13 17.52 17.73 79,794 +0.34(+1.95%)
Oct 13, 2021 17.24 17.55 16.77 17.39 56,622 +0.26(+1.53%)
Oct 12, 2021 17.00 17.20 16.69 17.13 50,666 +0.12(+0.68%)
Oct 11, 2021 16.88 17.20 16.49 17.01 89,970 +0.29(+1.74%)
Oct 08, 2021 16.97 16.97 16.60 16.72 77,217 -0.21(-1.26%)
Oct 07, 2021 16.66 17.28 16.39 16.93 97,842 +0.61(+3.74%)
Oct 06, 2021 16.28 16.33 15.81 16.32 108,334 -0.20(-1.23%)
Oct 05, 2021 16.74 17.15 16.29 16.52 49,383 -0.15(-0.87%)
Oct 04, 2021 17.59 17.73 16.55 16.67 91,835 -1.05(-5.91%)
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.