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 (%)
Mar 31, 2021 20.90 21.70 20.90 21.39 22,397 +0.73(+3.52%)
Mar 30, 2021 20.29 20.75 19.59 20.67 19,986 +0.41(+2.01%)
Mar 29, 2021 20.63 20.88 19.95 20.26 16,984 -0.82(-3.91%)
Mar 26, 2021 21.28 21.82 20.28 21.08 22,479 -0.13(-0.59%)
Mar 25, 2021 19.94 21.22 19.69 21.21 32,204 +0.73(+3.55%)
Mar 24, 2021 22.72 22.72 20.44 20.48 44,503 -1.82(-8.17%)
Mar 23, 2021 24.73 24.73 22.10 22.30 69,889 -2.72(-10.85%)
Mar 22, 2021 25.37 25.37 24.67 25.02 16,290 -0.77(-2.97%)
Mar 19, 2021 24.93 25.90 24.93 25.79 28,666 +0.76(+3.02%)
Mar 18, 2021 26.37 26.92 24.75 25.03 12,592 -1.93(-7.14%)
Mar 17, 2021 25.59 27.11 25.58 26.96 11,052 +0.88(+3.37%)
Mar 16, 2021 27.02 27.02 25.61 26.08 39,770 -0.90(-3.33%)
Mar 15, 2021 27.34 27.34 26.57 26.97 36,521 -0.36(-1.33%)
Mar 12, 2021 26.89 27.42 26.36 27.34 18,251 +0.47(+1.75%)
Mar 11, 2021 25.71 26.90 25.64 26.87 14,711 +1.57(+6.19%)
Mar 10, 2021 25.48 25.99 25.29 25.30 35,586 +0.44(+1.76%)
Mar 09, 2021 24.72 25.91 24.72 24.86 23,645 +1.33(+5.64%)
Mar 08, 2021 24.16 24.74 23.54 23.54 31,198 -0.15(-0.62%)
Mar 05, 2021 22.69 23.68 20.80 23.68 25,985 +1.14(+5.08%)
Mar 04, 2021 24.24 24.24 21.80 22.54 27,104 -1.83(-7.52%)
Mar 03, 2021 25.92 25.92 24.37 24.37 37,732 -1.64(-6.30%)
Mar 02, 2021 26.85 26.85 25.92 26.01 5,692 -0.75(-2.79%)
Mar 01, 2021 27.10 27.23 26.62 26.76 6,665 +0.81(+3.14%)
Feb 26, 2021 26.93 26.93 24.83 25.94 14,642 -0.69(-2.59%)
Feb 25, 2021 29.14 29.14 26.33 26.63 54,614 -2.13(-7.42%)
Feb 24, 2021 26.88 29.22 26.88 28.76 48,558 +2.00(+7.46%)
Feb 23, 2021 27.17 27.17 25.46 26.77 22,654 -0.88(-3.19%)
Feb 22, 2021 29.02 29.02 27.59 27.65 16,261 -1.87(-6.34%)
Feb 19, 2021 29.50 29.92 29.18 29.52 10,621 +0.24(+0.83%)
Feb 18, 2021 29.78 29.96 29.02 29.28 9,075 -0.91(-3.02%)
Feb 17, 2021 29.60 30.30 29.19 30.19 20,580 +0.51(+1.73%)
Feb 16, 2021 30.90 30.90 29.29 29.67 11,669 -0.52(-1.73%)
Feb 12, 2021 29.62 30.50 29.42 30.20 11,343 +0.27(+0.91%)
Feb 11, 2021 30.06 30.27 29.34 29.93 24,126 +0.08(+0.26%)
Feb 10, 2021 30.06 30.33 28.89 29.85 16,933 +0.51(+1.75%)
Feb 09, 2021 28.97 29.75 28.97 29.34 15,347 +0.44(+1.52%)
Feb 08, 2021 27.90 28.90 27.86 28.90 26,832 +1.55(+5.67%)
Feb 05, 2021 27.73 27.84 26.78 27.35 10,724 +0.27(+1.00%)
Feb 04, 2021 26.90 27.16 26.73 27.08 11,005 +0.32(+1.18%)
Feb 03, 2021 26.97 27.01 26.28 26.76 15,675 +0.40(+1.52%)
Feb 02, 2021 26.56 27.01 26.27 26.36 18,858 +0.70(+2.72%)
Feb 01, 2021 24.75 25.89 24.75 25.66 19,299 +1.54(+6.39%)
Jan 29, 2021 25.02 26.22 23.61 24.12 43,309 -0.90(-3.60%)
Jan 28, 2021 25.02 26.19 25.01 25.02 16,965 +0.17(+0.70%)
Jan 27, 2021 26.23 26.42 24.60 24.85 66,483 -2.25(-8.30%)
Jan 26, 2021 27.80 28.23 26.93 27.10 22,010 -0.52(-1.90%)
Jan 25, 2021 26.45 27.62 26.34 27.62 27,880 +0.85(+3.19%)
Jan 22, 2021 25.91 26.85 25.48 26.77 36,091 +0.55(+2.11%)
Jan 21, 2021 27.15 27.15 25.65 26.21 62,688 -0.94(-3.46%)
Jan 20, 2021 27.94 27.98 26.87 27.15 46,859 -0.57(-2.06%)
Jan 19, 2021 27.40 28.07 27.40 27.73 16,839 +0.77(+2.84%)
Jan 15, 2021 27.15 27.65 26.18 26.96 15,261 -0.33(-1.21%)
Jan 14, 2021 26.67 27.75 26.67 27.29 29,247 +0.50(+1.88%)
Jan 13, 2021 27.43 27.53 26.78 26.78 22,343 -0.54(-1.99%)
Jan 12, 2021 27.25 28.38 27.06 27.33 17,962 +0.08(+0.28%)
Jan 11, 2021 26.76 27.84 26.57 27.25 55,729 +0.82(+3.12%)
Jan 08, 2021 26.90 27.20 25.43 26.43 159,421 -0.14(-0.51%)
Jan 07, 2021 24.99 26.70 24.70 26.56 40,129 +1.91(+7.75%)
Jan 06, 2021 23.96 25.27 23.76 24.65 56,946 +0.41(+1.68%)
Jan 05, 2021 23.70 24.24 23.57 24.24 137,437 +0.40(+1.67%)
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.