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

13.82 USD +0.03 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.55 22.38 21.55 22.06 21,720 +0.75(+3.52%)
Mar 30, 2021 20.92 21.40 20.20 21.31 19,382 +0.42(+2.01%)
Mar 29, 2021 21.27 21.54 20.57 20.89 16,471 -0.85(-3.91%)
Mar 26, 2021 21.94 22.50 20.92 21.74 21,800 -0.13(-0.59%)
Mar 25, 2021 20.56 21.88 20.30 21.87 31,231 +0.75(+3.55%)
Mar 24, 2021 23.43 23.43 21.08 21.12 43,158 -1.88(-8.17%)
Mar 23, 2021 25.50 25.50 22.79 23.00 67,776 -2.80(-10.85%)
Mar 22, 2021 26.16 26.16 25.44 25.80 15,798 -0.79(-2.97%)
Mar 19, 2021 25.71 26.71 25.71 26.59 27,800 +0.78(+3.02%)
Mar 18, 2021 27.19 27.76 25.52 25.81 12,212 -1.99(-7.14%)
Mar 17, 2021 26.39 27.96 26.38 27.80 10,718 +0.91(+3.37%)
Mar 16, 2021 27.86 27.86 26.41 26.89 38,568 -0.93(-3.33%)
Mar 15, 2021 28.19 28.19 27.40 27.82 35,417 -0.37(-1.33%)
Mar 12, 2021 27.73 28.28 27.18 28.19 17,700 +0.49(+1.75%)
Mar 11, 2021 26.51 27.74 26.44 27.70 14,267 +1.61(+6.19%)
Mar 10, 2021 26.28 26.80 26.08 26.09 34,510 +0.45(+1.76%)
Mar 09, 2021 25.49 26.72 25.49 25.64 22,930 +1.37(+5.64%)
Mar 08, 2021 24.91 25.51 24.27 24.27 30,255 -0.15(-0.62%)
Mar 05, 2021 23.40 24.42 21.45 24.42 25,200 +1.18(+5.08%)
Mar 04, 2021 25.00 25.00 22.48 23.24 26,285 -1.89(-7.52%)
Mar 03, 2021 26.73 26.73 25.13 25.13 36,591 -1.69(-6.30%)
Mar 02, 2021 27.69 27.69 26.73 26.82 5,520 -0.77(-2.79%)
Mar 01, 2021 27.94 28.08 27.45 27.59 6,464 +0.84(+3.14%)
Feb 26, 2021 27.77 27.77 25.60 26.75 14,200 -0.71(-2.59%)
Feb 25, 2021 30.05 30.05 27.15 27.46 52,963 -2.20(-7.42%)
Feb 24, 2021 27.72 30.13 27.72 29.66 47,090 +2.06(+7.46%)
Feb 23, 2021 28.02 28.02 26.25 27.60 21,969 -0.91(-3.19%)
Feb 22, 2021 29.93 29.93 28.45 28.51 15,770 -1.93(-6.34%)
Feb 19, 2021 30.42 30.85 30.09 30.44 10,300 +0.25(+0.83%)
Feb 18, 2021 30.71 30.89 29.93 30.19 8,801 -0.94(-3.02%)
Feb 17, 2021 30.52 31.25 30.10 31.13 19,958 +0.53(+1.73%)
Feb 16, 2021 31.86 31.86 30.20 30.60 11,317 -0.54(-1.73%)
Feb 12, 2021 30.54 31.45 30.34 31.14 11,000 +0.28(+0.91%)
Feb 11, 2021 31.00 31.21 30.25 30.86 23,397 +0.08(+0.26%)
Feb 10, 2021 31.00 31.27 29.79 30.78 16,421 +0.53(+1.75%)
Feb 09, 2021 29.87 30.68 29.87 30.25 14,883 +0.45(+1.52%)
Feb 08, 2021 28.77 29.80 28.73 29.80 26,021 +1.60(+5.67%)
Feb 05, 2021 28.59 28.71 27.62 28.20 10,400 +0.28(+1.00%)
Feb 04, 2021 27.74 28.01 27.57 27.92 10,673 +0.33(+1.18%)
Feb 03, 2021 27.81 27.85 27.10 27.59 15,201 +0.41(+1.52%)
Feb 02, 2021 27.39 27.85 27.09 27.18 18,288 +0.72(+2.72%)
Feb 01, 2021 25.52 26.70 25.52 26.46 18,716 +1.59(+6.39%)
Jan 29, 2021 25.80 27.04 24.35 24.87 42,000 -0.93(-3.60%)
Jan 28, 2021 25.80 27.01 25.79 25.80 16,452 +0.18(+0.70%)
Jan 27, 2021 27.05 27.24 25.37 25.62 64,473 -2.32(-8.30%)
Jan 26, 2021 28.67 29.11 27.77 27.94 21,345 -0.54(-1.90%)
Jan 25, 2021 27.28 28.48 27.16 28.48 27,037 +0.88(+3.19%)
Jan 22, 2021 26.72 27.69 26.27 27.60 35,000 +0.57(+2.11%)
Jan 21, 2021 28.00 28.00 26.45 27.03 60,793 -0.97(-3.46%)
Jan 20, 2021 28.81 28.85 27.70 28.00 45,442 -0.59(-2.06%)
Jan 19, 2021 28.25 28.95 28.25 28.59 16,330 +0.79(+2.84%)
Jan 15, 2021 28.00 28.51 27.00 27.80 14,800 -0.34(-1.21%)
Jan 14, 2021 27.50 28.62 27.50 28.14 28,363 +0.52(+1.88%)
Jan 13, 2021 28.29 28.39 27.62 27.62 21,668 -0.56(-1.99%)
Jan 12, 2021 28.10 29.26 27.90 28.18 17,419 +0.08(+0.28%)
Jan 11, 2021 27.59 28.70 27.40 28.10 54,044 +0.85(+3.12%)
Jan 08, 2021 27.74 28.05 26.22 27.25 154,600 -0.14(-0.51%)
Jan 07, 2021 25.77 27.53 25.47 27.39 38,916 +1.97(+7.75%)
Jan 06, 2021 24.71 26.06 24.50 25.42 55,224 +0.42(+1.68%)
Jan 05, 2021 24.44 25.00 24.30 25.00 133,281 +0.41(+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.