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 (%)
May 28, 2021 21.64 22.06 21.31 21.33 35,240 -0.15(-0.68%)
May 27, 2021 21.09 21.48 20.98 21.48 51,707 +0.45(+2.12%)
May 26, 2021 20.78 21.04 20.56 21.03 12,000 +0.42(+2.02%)
May 25, 2021 21.24 21.24 20.61 20.62 21,366 -0.36(-1.71%)
May 24, 2021 21.32 21.49 20.86 20.98 31,460 -0.23(-1.10%)
May 21, 2021 21.44 21.80 21.21 21.21 101,391 +0.05(+0.23%)
May 20, 2021 20.16 21.23 20.11 21.16 101,024 +1.06(+5.26%)
May 19, 2021 19.64 20.14 19.42 20.10 13,569 -0.14(-0.67%)
May 18, 2021 20.30 20.71 20.01 20.24 39,665 +0.06(+0.29%)
May 17, 2021 19.93 20.36 19.93 20.18 26,566 +0.19(+0.97%)
May 14, 2021 19.40 20.08 19.38 19.99 33,737 +0.72(+3.72%)
May 13, 2021 18.90 19.40 18.72 19.27 25,586 +0.44(+2.32%)
May 12, 2021 18.70 19.37 18.70 18.83 67,362 -0.07(-0.36%)
May 11, 2021 18.00 19.03 17.47 18.90 42,806 +0.23(+1.25%)
May 10, 2021 19.54 19.54 18.67 18.67 31,685 -0.53(-2.78%)
May 07, 2021 18.70 19.78 18.70 19.20 28,667 +0.58(+3.12%)
May 06, 2021 18.72 18.72 17.65 18.62 32,419 -0.41(-2.14%)
May 05, 2021 18.90 19.17 18.70 19.03 26,209 +0.24(+1.29%)
May 04, 2021 19.80 19.80 18.26 18.78 49,200 -1.30(-6.47%)
May 03, 2021 20.17 20.17 19.69 20.08 12,822 +0.20(+1.02%)
Apr 30, 2021 20.27 20.71 19.80 19.88 18,870 -0.64(-3.12%)
Apr 29, 2021 21.00 21.00 19.72 20.52 41,491 -0.34(-1.63%)
Apr 28, 2021 20.49 21.07 20.36 20.86 26,965 +0.10(+0.47%)
Apr 27, 2021 21.36 21.48 20.66 20.76 39,566 -0.36(-1.70%)
Apr 26, 2021 20.20 21.15 20.16 21.12 34,633 +1.05(+5.22%)
Apr 23, 2021 20.24 20.29 19.81 20.07 17,942 -0.01(-0.05%)
Apr 22, 2021 20.23 20.80 19.58 20.08 42,313 +0.06(+0.29%)
Apr 21, 2021 18.78 20.03 18.78 20.03 20,829 +1.12(+5.95%)
Apr 20, 2021 18.76 19.18 18.37 18.90 27,595 -0.16(-0.81%)
Apr 19, 2021 19.26 19.68 18.72 19.06 21,323 -0.49(-2.53%)
Apr 16, 2021 19.84 19.84 19.08 19.55 19,489 -0.10(-0.49%)
Apr 15, 2021 19.97 20.47 19.50 19.65 24,253 -0.04(-0.20%)
Apr 14, 2021 18.85 20.00 18.85 19.69 39,489 +0.78(+4.10%)
Apr 13, 2021 18.82 18.95 18.36 18.91 19,633 -0.03(-0.15%)
Apr 12, 2021 19.99 19.99 18.62 18.94 46,516 -0.78(-3.94%)
Apr 09, 2021 19.84 19.98 19.35 19.72 28,873 -0.26(-1.31%)
Apr 08, 2021 20.36 20.36 19.85 19.98 15,175 -0.08(-0.39%)
Apr 07, 2021 20.77 20.77 19.88 20.05 31,632 -0.60(-2.91%)
Apr 06, 2021 21.33 21.52 20.56 20.66 21,553 -0.50(-2.38%)
Apr 05, 2021 21.84 21.84 20.96 21.16 40,372 -0.21(-1.00%)
Apr 01, 2021 21.80 21.99 21.17 21.37 21,139 -0.02(-0.09%)
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%)
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.