Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.442 7.442 7.035 7.105 34,558 -0.20(-2.71%)
Sep 28, 2023 7.194 7.342 7.134 7.303 21,342 +0.04(+0.55%)
Sep 27, 2023 7.488 7.488 7.105 7.263 142,739 -0.16(-2.14%)
Sep 26, 2023 7.570 7.650 7.402 7.422 18,049 -0.04(-0.53%)
Sep 25, 2023 7.432 7.481 7.402 7.461 13,011 -0.03(-0.40%)
Sep 22, 2023 7.650 7.709 7.491 7.491 22,464 -0.15(-1.95%)
Sep 21, 2023 7.917 7.917 7.630 7.640 45,107 -0.44(-5.40%)
Sep 20, 2023 8.185 8.341 8.056 8.076 9,040 -0.09(-1.09%)
Sep 19, 2023 8.244 8.244 7.889 8.165 31,248 -0.23(-2.77%)
Sep 18, 2023 8.585 8.585 8.318 8.397 22,080 -0.23(-2.63%)
Sep 15, 2023 8.891 8.891 8.585 8.624 14,519 -0.27(-3.00%)
Sep 14, 2023 9.078 9.078 8.877 8.891 23,337 +0.04(+0.45%)
Sep 13, 2023 9.068 9.108 8.812 8.851 6,250 -0.26(-2.82%)
Sep 12, 2023 9.009 9.118 9.009 9.108 8,156 +0.03(+0.33%)
Sep 11, 2023 8.989 9.216 8.989 9.078 7,799 +0.09(+0.99%)
Sep 08, 2023 8.911 9.054 8.911 8.989 7,534 +0.06(+0.66%)
Sep 07, 2023 8.930 8.960 8.832 8.930 32,975 -0.01(-0.11%)
Sep 06, 2023 9.118 9.118 8.782 8.940 26,224 -0.19(-2.05%)
Sep 05, 2023 9.769 9.769 9.128 9.128 15,864 -0.56(-5.80%)
Sep 01, 2023 9.601 9.828 9.601 9.690 11,898 +0.21(+2.19%)
Aug 31, 2023 9.651 9.754 9.453 9.483 23,252 -0.14(-1.44%)
Aug 30, 2023 9.626 9.670 9.493 9.621 9,678 +0.01(+0.10%)
Aug 29, 2023 9.374 9.641 9.374 9.611 28,277 +0.28(+2.96%)
Aug 28, 2023 9.276 9.453 9.276 9.335 11,896 +0.18(+1.94%)
Aug 25, 2023 9.137 9.246 8.861 9.157 10,318 +0.13(+1.42%)
Aug 24, 2023 9.276 9.295 8.950 9.029 10,219 -0.25(-2.66%)
Aug 23, 2023 9.236 9.335 9.199 9.276 23,364 +0.14(+1.51%)
Aug 22, 2023 9.088 9.246 9.043 9.137 10,620 +0.05(+0.54%)
Aug 21, 2023 9.009 9.124 8.999 9.088 11,458 +0.09(+0.99%)
Aug 18, 2023 8.733 9.019 8.625 8.999 38,208 +0.12(+1.33%)
Aug 17, 2023 9.029 9.049 8.822 8.881 12,273 -0.11(-1.21%)
Aug 16, 2023 9.286 9.286 8.989 8.989 189,208 -0.37(-4.00%)
Aug 15, 2023 9.266 9.404 9.216 9.364 12,255 -0.04(-0.42%)
Aug 14, 2023 9.512 9.512 9.295 9.404 32,176 -0.07(-0.73%)
Aug 11, 2023 9.335 9.611 9.207 9.473 31,843 +0.04(+0.42%)
Aug 10, 2023 9.641 9.753 9.394 9.434 20,946 -0.05(-0.52%)
Aug 09, 2023 9.838 9.838 9.389 9.483 51,183 -0.21(-2.14%)
Aug 08, 2023 9.305 9.736 9.305 9.690 87,503 +0.50(+5.48%)
Aug 07, 2023 9.266 9.394 9.147 9.187 18,533 +0.00(+0.00%)
Aug 04, 2023 9.236 9.364 9.147 9.187 25,122 -0.04(-0.43%)
Aug 03, 2023 9.137 9.286 8.930 9.226 52,752 +0.07(+0.75%)
Aug 02, 2023 9.177 9.271 9.039 9.157 109,489 -0.17(-1.80%)
Aug 01, 2023 9.572 9.601 9.266 9.325 41,006 -0.28(-2.88%)
Jul 31, 2023 9.503 9.641 9.434 9.601 82,447 +0.15(+1.57%)
Jul 28, 2023 9.384 9.512 9.286 9.453 107,299 +0.83(+9.61%)
Jul 27, 2023 8.871 8.960 8.516 8.624 47,528 -0.19(-2.13%)
Jul 26, 2023 8.624 8.866 8.536 8.812 45,120 +0.15(+1.71%)
Jul 25, 2023 8.693 8.901 8.624 8.664 38,447 -0.09(-1.01%)
Jul 24, 2023 8.782 9.039 8.733 8.753 76,780 -0.01(-0.11%)
Jul 21, 2023 8.457 8.832 8.457 8.763 138,205 +0.31(+3.62%)
Jul 20, 2023 8.447 8.634 8.447 8.457 53,444 +0.11(+1.30%)
Jul 19, 2023 8.200 8.427 8.200 8.348 56,277 +0.21(+2.55%)
Jul 18, 2023 8.062 8.309 8.023 8.141 22,798 +0.08(+0.98%)
Jul 17, 2023 8.121 8.141 8.042 8.062 14,569 -0.09(-1.09%)
Jul 14, 2023 8.151 8.200 8.062 8.151 22,302 +0.19(+2.35%)
Jul 13, 2023 8.062 8.093 7.924 7.963 25,005 +0.01(+0.12%)
Jul 12, 2023 8.141 8.180 7.884 7.953 44,450 -0.07(-0.86%)
Jul 11, 2023 7.805 8.022 7.805 8.022 20,812 +0.18(+2.26%)
Jul 10, 2023 7.657 7.884 7.657 7.845 13,192 +0.27(+3.52%)
Jul 07, 2023 7.865 7.865 7.569 7.578 92,660 -0.27(-3.40%)
Jul 06, 2023 7.894 7.894 7.608 7.845 55,383 -0.17(-2.09%)
Jul 05, 2023 8.042 8.062 7.924 8.013 14,355 -0.15(-1.81%)
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.