Skip to main content

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

8.240 +0.110 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.52 24.67 23.31 24.51 30,729 +0.69(+2.88%)
Dec 30, 2019 24.81 24.81 23.81 23.82 77,508 -0.85(-3.45%)
Dec 27, 2019 25.79 25.81 24.58 24.67 90,125 -0.95(-3.71%)
Dec 26, 2019 26.07 26.18 25.48 25.62 61,592 -0.43(-1.64%)
Dec 24, 2019 25.80 26.05 25.33 26.05 89,094 +0.60(+2.36%)
Dec 23, 2019 24.42 26.09 24.24 25.45 80,311 +1.44(+5.98%)
Dec 20, 2019 23.37 24.13 23.28 24.01 53,105 +0.80(+3.43%)
Dec 19, 2019 22.29 23.59 22.29 23.22 67,452 +1.27(+5.79%)
Dec 18, 2019 21.55 21.95 21.33 21.95 56,262 +0.59(+2.77%)
Dec 17, 2019 21.09 21.43 20.36 21.35 20,872 +0.42(+1.99%)
Dec 16, 2019 19.88 21.63 19.88 20.94 67,072 +1.95(+10.29%)
Dec 13, 2019 19.10 19.78 18.58 18.98 34,441 -0.04(-0.22%)
Dec 12, 2019 18.38 19.16 18.38 19.02 37,336 +0.72(+3.92%)
Dec 11, 2019 18.76 18.91 18.20 18.31 25,694 -0.35(-1.85%)
Dec 10, 2019 18.28 18.67 18.19 18.65 31,516 +0.40(+2.20%)
Dec 09, 2019 18.04 18.31 17.90 18.25 28,829 +0.47(+2.66%)
Dec 06, 2019 17.52 17.91 17.52 17.78 22,273 +0.60(+3.50%)
Dec 05, 2019 18.12 18.12 17.18 17.18 19,732 -0.96(-5.30%)
Dec 04, 2019 17.39 18.24 17.39 18.14 27,497 +0.79(+4.55%)
Dec 03, 2019 17.09 17.55 16.73 17.35 40,388 -0.21(-1.21%)
Dec 02, 2019 18.13 18.13 17.35 17.56 24,311 -0.22(-1.26%)
Nov 29, 2019 17.51 18.08 17.51 17.79 28,460 +0.20(+1.12%)
Nov 27, 2019 17.44 17.74 17.32 17.59 24,026 +0.52(+3.03%)
Nov 26, 2019 17.41 17.41 16.81 17.07 32,629 -0.25(-1.42%)
Nov 25, 2019 16.82 17.41 16.82 17.32 49,478 +0.59(+3.50%)
Nov 22, 2019 16.29 16.75 16.28 16.73 49,806 +0.64(+3.97%)
Nov 21, 2019 15.96 16.35 15.80 16.09 16,317 +0.21(+1.32%)
Nov 20, 2019 15.56 16.28 15.56 15.88 30,685 +0.39(+2.49%)
Nov 19, 2019 15.21 15.63 15.05 15.50 15,460 +0.53(+3.53%)
Nov 18, 2019 15.14 15.16 14.84 14.97 10,825 -0.21(-1.36%)
Nov 15, 2019 14.59 15.18 14.50 15.18 17,323 +0.72(+4.95%)
Nov 14, 2019 14.45 14.54 14.26 14.46 4,619 -0.13(-0.90%)
Nov 13, 2019 14.41 14.71 14.22 14.59 2,829 +0.07(+0.45%)
Nov 12, 2019 14.83 15.26 14.51 14.52 3,584 -0.43(-2.89%)
Nov 11, 2019 15.03 15.03 14.74 14.96 6,691 -0.21(-1.37%)
Nov 08, 2019 14.43 15.23 14.43 15.16 13,714 +0.70(+4.82%)
Nov 07, 2019 14.71 14.78 14.36 14.47 19,055 -0.02(-0.11%)
Nov 06, 2019 15.59 15.59 14.33 14.48 37,428 -1.17(-7.47%)
Nov 05, 2019 16.03 16.03 15.52 15.65 10,552 -0.40(-2.48%)
Nov 04, 2019 16.30 16.52 16.02 16.05 27,144 -0.04(-0.27%)
Nov 01, 2019 15.36 16.12 15.36 16.09 18,458 +0.97(+6.43%)
Oct 31, 2019 15.04 15.17 14.78 15.12 29,542 -0.09(-0.57%)
Oct 30, 2019 15.38 15.39 15.03 15.21 16,278 -0.07(-0.43%)
Oct 29, 2019 15.04 15.33 14.71 15.27 117,321 +0.42(+2.81%)
Oct 28, 2019 14.46 14.89 14.46 14.86 122,852 +0.67(+4.72%)
Oct 25, 2019 13.57 14.34 13.57 14.19 127,041 +0.42(+3.01%)
Oct 24, 2019 13.61 13.79 13.61 13.77 4,814 -0.27(-1.92%)
Oct 23, 2019 13.65 14.13 13.58 14.04 12,124 +0.23(+1.69%)
Oct 22, 2019 14.10 14.11 13.76 13.81 28,774 +0.03(+0.21%)
Oct 21, 2019 13.75 14.03 13.54 13.78 17,810 +0.10(+0.73%)
Oct 18, 2019 14.03 14.11 13.24 13.68 52,899 -0.38(-2.71%)
Oct 17, 2019 13.56 14.20 13.56 14.06 384,410 +0.50(+3.72%)
Oct 16, 2019 13.27 13.69 13.24 13.56 133,611 +0.50(+3.86%)
Oct 15, 2019 12.30 13.25 12.30 13.05 133,420 +1.40(+11.98%)
Oct 14, 2019 11.99 12.00 11.62 11.66 51,475 -0.35(-2.91%)
Oct 11, 2019 11.54 12.33 11.54 12.01 28,976 +0.74(+6.54%)
Oct 10, 2019 11.39 11.47 11.12 11.27 8,205 +0.06(+0.52%)
Oct 09, 2019 11.47 11.47 11.21 11.21 8,982 -0.02(-0.19%)
Oct 08, 2019 11.49 11.60 11.23 11.23 13,115 -0.93(-7.68%)
Oct 07, 2019 12.03 12.32 11.97 12.17 18,513 -0.02(-0.15%)
Oct 04, 2019 11.84 12.18 11.59 12.18 23,201 +0.46(+3.94%)
Oct 03, 2019 10.93 11.72 10.93 11.72 14,710 +0.65(+5.85%)
Oct 02, 2019 11.17 11.17 10.89 11.07 18,959 -0.32(-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.