Skip to main content

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

9.160 +0.280 (+3.15%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.25 25.44 24.04 25.27 29,800 +0.71(+2.88%)
Dec 30, 2019 25.58 25.58 24.55 24.56 75,165 -0.88(-3.45%)
Dec 27, 2019 26.59 26.62 25.35 25.44 87,400 -0.98(-3.71%)
Dec 26, 2019 26.88 27.00 26.27 26.42 59,730 -0.44(-1.64%)
Dec 24, 2019 26.60 26.86 26.12 26.86 86,400 +0.62(+2.36%)
Dec 23, 2019 25.18 26.90 25.00 26.24 77,883 +1.48(+5.98%)
Dec 20, 2019 24.10 24.88 24.00 24.76 51,500 +0.82(+3.43%)
Dec 19, 2019 22.99 24.33 22.99 23.94 65,413 +1.31(+5.79%)
Dec 18, 2019 22.22 22.63 22.00 22.63 54,561 +0.61(+2.77%)
Dec 17, 2019 21.75 22.10 21.00 22.02 20,241 +0.43(+1.99%)
Dec 16, 2019 20.50 22.30 20.50 21.59 65,044 +2.01(+10.29%)
Dec 13, 2019 19.70 20.40 19.16 19.58 33,400 -0.04(-0.22%)
Dec 12, 2019 18.95 19.76 18.95 19.62 36,207 +0.74(+3.92%)
Dec 11, 2019 19.35 19.50 18.77 18.88 24,917 -0.36(-1.85%)
Dec 10, 2019 18.85 19.25 18.76 19.23 30,563 +0.41(+2.20%)
Dec 09, 2019 18.60 18.88 18.46 18.82 27,958 +0.49(+2.66%)
Dec 06, 2019 18.07 18.47 18.07 18.33 21,600 +0.62(+3.51%)
Dec 05, 2019 18.69 18.69 17.71 17.71 19,136 -0.99(-5.30%)
Dec 04, 2019 17.93 18.81 17.93 18.70 26,666 +0.81(+4.55%)
Dec 03, 2019 17.62 18.10 17.25 17.89 39,167 -0.22(-1.21%)
Dec 02, 2019 18.70 18.70 17.89 18.11 23,576 -0.23(-1.26%)
Nov 29, 2019 18.06 18.65 18.06 18.34 27,600 +0.20(+1.12%)
Nov 27, 2019 17.98 18.29 17.86 18.14 23,300 +0.53(+3.03%)
Nov 26, 2019 17.95 17.95 17.33 17.60 31,643 -0.25(-1.42%)
Nov 25, 2019 17.34 17.95 17.34 17.86 47,982 +0.60(+3.50%)
Nov 22, 2019 16.80 17.27 16.79 17.25 48,300 +0.66(+3.97%)
Nov 21, 2019 16.46 16.86 16.29 16.59 15,824 +0.22(+1.32%)
Nov 20, 2019 16.05 16.79 16.05 16.38 29,758 +0.40(+2.49%)
Nov 19, 2019 15.68 16.12 15.52 15.98 14,993 +0.54(+3.53%)
Nov 18, 2019 15.61 15.63 15.30 15.44 10,498 -0.21(-1.36%)
Nov 15, 2019 15.05 15.66 14.96 15.65 16,800 +0.74(+4.95%)
Nov 14, 2019 14.90 15.00 14.70 14.91 4,480 -0.13(-0.90%)
Nov 13, 2019 14.86 15.17 14.66 15.04 2,744 +0.07(+0.45%)
Nov 12, 2019 15.29 15.73 14.96 14.98 3,476 -0.45(-2.89%)
Nov 11, 2019 15.50 15.50 15.20 15.42 6,489 -0.21(-1.37%)
Nov 08, 2019 14.88 15.70 14.88 15.64 13,300 +0.72(+4.82%)
Nov 07, 2019 15.17 15.24 14.81 14.92 18,479 -0.02(-0.11%)
Nov 06, 2019 16.08 16.08 14.77 14.94 36,297 -1.21(-7.47%)
Nov 05, 2019 16.53 16.53 16.00 16.14 10,233 -0.41(-2.48%)
Nov 04, 2019 16.81 17.03 16.52 16.55 26,324 -0.04(-0.27%)
Nov 01, 2019 15.84 16.62 15.84 16.59 17,900 +1.00(+6.43%)
Oct 31, 2019 15.51 15.64 15.24 15.59 28,649 -0.09(-0.57%)
Oct 30, 2019 15.86 15.87 15.50 15.68 15,786 -0.07(-0.43%)
Oct 29, 2019 15.51 15.81 15.17 15.75 113,774 +0.43(+2.81%)
Oct 28, 2019 14.91 15.35 14.91 15.32 119,137 +0.69(+4.72%)
Oct 25, 2019 13.99 14.79 13.99 14.63 123,200 +0.43(+3.01%)
Oct 24, 2019 14.03 14.22 14.03 14.20 4,669 -0.28(-1.92%)
Oct 23, 2019 14.08 14.57 14.00 14.48 11,758 +0.24(+1.69%)
Oct 22, 2019 14.54 14.55 14.19 14.24 27,904 +0.03(+0.21%)
Oct 21, 2019 14.18 14.46 13.96 14.21 17,272 +0.10(+0.73%)
Oct 18, 2019 14.47 14.55 13.65 14.11 51,300 -0.39(-2.71%)
Oct 17, 2019 13.98 14.64 13.98 14.50 372,786 +0.52(+3.72%)
Oct 16, 2019 13.68 14.11 13.65 13.98 129,571 +0.52(+3.86%)
Oct 15, 2019 12.69 13.66 12.69 13.46 129,386 +1.44(+11.98%)
Oct 14, 2019 12.36 12.37 11.98 12.02 49,919 -0.36(-2.91%)
Oct 11, 2019 11.90 12.71 11.90 12.38 28,100 +0.76(+6.54%)
Oct 10, 2019 11.75 11.83 11.47 11.62 7,957 +0.06(+0.52%)
Oct 09, 2019 11.83 11.83 11.56 11.56 8,711 -0.02(-0.20%)
Oct 08, 2019 11.85 11.96 11.58 11.58 12,719 -0.96(-7.68%)
Oct 07, 2019 12.40 12.70 12.34 12.55 17,954 -0.02(-0.15%)
Oct 04, 2019 12.21 12.56 11.95 12.56 22,500 +0.48(+3.94%)
Oct 03, 2019 11.27 12.09 11.27 12.09 14,266 +0.67(+5.85%)
Oct 02, 2019 11.52 11.52 11.23 11.42 18,386 -0.33(-2.84%)
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.