Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.75 11.28 10.42 10.46 52,229 -0.57(-5.21%)
Apr 28, 2022 11.01 11.14 10.26 11.03 26,042 +0.30(+2.81%)
Apr 27, 2022 10.66 11.02 10.64 10.73 13,568 +0.07(+0.64%)
Apr 26, 2022 11.28 11.34 10.65 10.66 18,267 -0.73(-6.41%)
Apr 25, 2022 10.94 11.39 10.56 11.39 27,870 +0.23(+2.09%)
Apr 22, 2022 11.82 11.82 11.13 11.16 55,636 -0.78(-6.52%)
Apr 21, 2022 12.95 12.95 11.86 11.94 37,239 -0.86(-6.70%)
Apr 20, 2022 12.93 13.00 12.41 12.79 42,681 -0.14(-1.05%)
Apr 19, 2022 12.41 13.01 12.38 12.93 20,734 +0.31(+2.47%)
Apr 18, 2022 13.69 13.69 12.39 12.62 54,877 -1.33(-9.56%)
Apr 14, 2022 14.03 14.18 13.88 13.95 10,509 -0.12(-0.83%)
Apr 13, 2022 13.47 14.15 13.47 14.07 34,990 +0.62(+4.63%)
Apr 12, 2022 13.91 14.15 13.34 13.44 29,755 -0.31(-2.27%)
Apr 11, 2022 14.68 14.68 13.64 13.76 84,207 -1.01(-6.86%)
Apr 08, 2022 15.10 15.19 14.67 14.77 42,705 -0.31(-2.07%)
Apr 07, 2022 14.87 15.26 14.56 15.08 40,646 +0.38(+2.58%)
Apr 06, 2022 14.03 14.86 13.91 14.70 33,147 +0.32(+2.23%)
Apr 05, 2022 14.74 15.21 14.26 14.38 42,100 -0.43(-2.89%)
Apr 04, 2022 14.71 14.90 14.45 14.81 65,371 +0.17(+1.13%)
Apr 01, 2022 14.08 14.72 14.05 14.64 46,697 +0.55(+3.87%)
Mar 31, 2022 14.47 14.47 14.07 14.10 98,100 -0.21(-1.50%)
Mar 30, 2022 14.72 15.24 14.11 14.31 86,107 -0.42(-2.84%)
Mar 29, 2022 14.18 15.06 14.18 14.73 118,150 +0.71(+5.07%)
Mar 28, 2022 14.22 14.44 13.48 14.02 19,095 -0.21(-1.50%)
Mar 25, 2022 14.31 14.42 14.09 14.23 30,081 -0.03(-0.20%)
Mar 24, 2022 13.98 14.30 13.84 14.26 48,262 +0.38(+2.74%)
Mar 23, 2022 13.99 14.60 13.88 13.88 48,805 -0.31(-2.20%)
Mar 22, 2022 13.83 14.27 13.83 14.19 50,777 +0.45(+3.24%)
Mar 21, 2022 14.09 14.32 13.68 13.75 52,022 -0.32(-2.28%)
Mar 18, 2022 13.61 14.25 13.61 14.07 150,631 +0.38(+2.77%)
Mar 17, 2022 12.58 13.81 12.58 13.69 186,187 +0.97(+7.65%)
Mar 16, 2022 12.10 12.72 11.83 12.72 29,462 +1.00(+8.55%)
Mar 15, 2022 11.38 11.74 11.24 11.71 16,286 +0.35(+3.08%)
Mar 14, 2022 12.50 12.50 11.13 11.36 60,954 -1.27(-10.08%)
Mar 11, 2022 12.90 13.21 12.60 12.64 70,452 -0.17(-1.29%)
Mar 10, 2022 12.35 12.84 12.80 25,242 +0.03(+0.23%)
Mar 09, 2022 12.19 12.89 12.06 12.78 52,408 +1.06(+9.05%)
Mar 08, 2022 11.77 12.46 11.34 11.71 28,779 -0.18(-1.55%)
Mar 07, 2022 12.14 12.24 11.84 11.90 36,882 -0.60(-4.83%)
Mar 04, 2022 12.29 12.60 12.07 12.50 44,135 -0.11(-0.85%)
Mar 03, 2022 13.07 13.07 12.34 12.61 21,780 -0.46(-3.50%)
Mar 02, 2022 12.41 13.22 12.41 13.07 53,712 +0.74(+6.00%)
Mar 01, 2022 12.33 12.65 12.07 12.33 30,315 -0.12(-0.94%)
Feb 28, 2022 12.30 12.55 11.98 12.44 39,724 -0.35(-2.74%)
Feb 25, 2022 11.99 12.87 12.21 12.79 46,229 +0.92(+7.79%)
Feb 24, 2022 10.51 11.87 10.46 11.87 66,455 +0.55(+4.90%)
Feb 23, 2022 11.99 12.18 11.26 11.32 44,823 -0.60(-5.06%)
Feb 22, 2022 12.30 12.42 11.79 11.92 84,075 -0.57(-4.60%)
Feb 18, 2022 12.49 0 -0.18(-1.46%)
Feb 17, 2022 13.34 13.34 12.66 12.68 495,436 -0.88(-6.46%)
Feb 16, 2022 13.43 13.72 13.34 13.55 25,208 +0.05(+0.36%)
Feb 15, 2022 13.48 13.58 13.26 13.51 81,376 +0.80(+6.28%)
Feb 14, 2022 12.96 13.15 12.44 12.71 621,621 -0.44(-3.33%)
Feb 11, 2022 13.42 13.89 12.82 13.15 64,038 -0.26(-1.96%)
Feb 10, 2022 13.16 14.32 13.16 13.41 103,753 -0.17(-1.22%)
Feb 09, 2022 13.08 13.73 13.08 13.57 99,116 +0.72(+5.60%)
Feb 08, 2022 12.68 12.86 12.27 12.85 54,926 -0.09(-0.68%)
Feb 07, 2022 12.87 13.15 12.80 12.94 32,650 +0.27(+2.15%)
Feb 04, 2022 12.18 12.84 12.06 12.67 43,187 +0.33(+2.68%)
Feb 03, 2022 12.82 12.24 12.34 37,440 -0.85(-6.42%)
Feb 02, 2022 13.39 13.39 12.65 13.18 74,505 -0.11(-0.81%)
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.