Skip to main content

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

8.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.57 24.57 24.57 13,720 +0.42(+1.73%)
Dec 30, 2020 23.72 24.34 23.72 24.16 13,720 +0.56(+2.38%)
Dec 29, 2020 23.90 24.11 23.05 23.59 10,811 -0.18(-0.78%)
Dec 28, 2020 24.62 24.63 23.72 23.78 30,494 -0.31(-1.29%)
Dec 24, 2020 23.66 24.09 23.66 24.09 14,127 +0.71(+3.03%)
Dec 23, 2020 23.39 23.53 23.02 23.38 18,409 +0.25(+1.09%)
Dec 22, 2020 22.13 23.25 22.13 23.13 60,370 +1.05(+4.74%)
Dec 21, 2020 21.80 22.08 21.00 22.08 35,693 -0.52(-2.32%)
Dec 18, 2020 22.56 22.70 22.08 22.61 16,086 -0.02(-0.09%)
Dec 17, 2020 22.35 22.62 21.98 22.62 13,507 +0.27(+1.22%)
Dec 16, 2020 23.57 23.68 22.34 22.35 76,269 -1.02(-4.36%)
Dec 15, 2020 21.54 23.37 21.44 23.37 69,859 +2.04(+9.55%)
Dec 14, 2020 21.60 22.30 21.32 21.33 48,648 +1.26(+6.28%)
Dec 11, 2020 20.31 20.60 19.64 20.07 27,017 -0.50(-2.45%)
Dec 10, 2020 19.67 20.69 19.67 20.58 26,770 +0.65(+3.26%)
Dec 09, 2020 20.95 21.19 19.44 19.93 31,607 -0.76(-3.66%)
Dec 08, 2020 19.92 20.79 19.92 20.68 52,602 +0.73(+3.64%)
Dec 07, 2020 20.85 20.85 19.79 19.96 65,794 -0.61(-2.97%)
Dec 04, 2020 20.06 20.68 20.03 20.57 33,307 +0.70(+3.51%)
Dec 03, 2020 19.55 20.06 19.38 19.87 9,834 +0.47(+2.40%)
Dec 02, 2020 19.26 19.48 18.91 19.40 11,780 -0.07(-0.35%)
Dec 01, 2020 19.31 19.80 19.13 19.47 12,941 +0.25(+1.31%)
Nov 30, 2020 20.15 20.15 19.01 19.22 31,523 -0.75(-3.74%)
Nov 27, 2020 19.47 20.07 19.47 19.97 39,906 +0.72(+3.72%)
Nov 25, 2020 19.35 19.35 18.86 19.25 24,645 -0.27(-1.39%)
Nov 24, 2020 19.51 19.88 19.43 19.52 39,693 +0.15(+0.75%)
Nov 23, 2020 19.83 19.94 19.21 19.38 49,186 -0.26(-1.33%)
Nov 20, 2020 19.68 20.11 19.57 19.64 15,055 -0.52(-2.60%)
Nov 19, 2020 19.55 20.16 19.33 20.16 20,223 +0.75(+3.85%)
Nov 18, 2020 20.72 20.88 19.35 19.41 38,270 -1.01(-4.94%)
Nov 17, 2020 20.31 20.53 19.64 20.42 39,379 +0.48(+2.38%)
Nov 16, 2020 21.03 21.03 19.76 19.95 20,102 -0.28(-1.39%)
Nov 13, 2020 19.52 20.27 19.38 20.23 29,491 +0.94(+4.88%)
Nov 12, 2020 19.40 19.54 18.74 19.29 35,970 -0.50(-2.55%)
Nov 11, 2020 20.27 20.27 19.46 19.79 14,458 -0.06(-0.29%)
Nov 10, 2020 19.31 20.02 18.71 19.85 34,994 +0.60(+3.12%)
Nov 09, 2020 20.12 20.28 19.05 19.25 82,203 +1.95(+11.27%)
Nov 06, 2020 18.08 18.19 17.23 17.30 23,923 -0.98(-5.36%)
Nov 05, 2020 19.01 19.24 18.28 18.28 36,793 -0.20(-1.10%)
Nov 04, 2020 16.97 19.14 16.97 18.48 78,221 +2.07(+12.58%)
Nov 03, 2020 16.56 16.68 16.31 16.42 24,516 +0.54(+3.42%)
Nov 02, 2020 15.86 15.88 15.16 15.88 30,506 +0.64(+4.23%)
Oct 30, 2020 15.61 15.61 14.84 15.23 19,695 -0.48(-3.06%)
Oct 29, 2020 15.51 15.83 14.79 15.71 30,765 +0.42(+2.73%)
Oct 28, 2020 15.80 15.82 15.08 15.29 45,495 -1.25(-7.56%)
Oct 27, 2020 16.86 16.91 16.54 16.54 19,275 -0.32(-1.90%)
Oct 26, 2020 17.44 17.49 16.47 16.86 37,514 -1.03(-5.75%)
Oct 23, 2020 17.73 17.89 17.46 17.89 13,096 +0.38(+2.19%)
Oct 22, 2020 16.80 17.61 16.80 17.51 14,214 +0.85(+5.09%)
Oct 21, 2020 17.40 17.47 16.63 16.66 13,364 -0.60(-3.48%)
Oct 20, 2020 17.73 17.73 17.26 17.26 9,846 -0.16(-0.89%)
Oct 19, 2020 18.54 18.54 17.39 17.42 7,889 -0.84(-4.62%)
Oct 16, 2020 18.32 18.79 18.25 18.26 27,429 +0.23(+1.29%)
Oct 15, 2020 17.54 18.06 17.13 18.03 39,102 -0.25(-1.38%)
Oct 14, 2020 18.83 18.83 18.18 18.28 21,667 -0.43(-2.28%)
Oct 13, 2020 18.59 18.80 18.38 18.71 16,879 -0.20(-1.03%)
Oct 12, 2020 19.35 19.35 18.70 18.90 54,021 -0.28(-1.47%)
Oct 09, 2020 19.35 19.51 18.96 19.18 96,312 +0.25(+1.33%)
Oct 08, 2020 18.12 19.00 18.12 18.93 61,945 +1.17(+6.61%)
Oct 07, 2020 17.02 17.89 16.98 17.76 38,191 +1.10(+6.58%)
Oct 06, 2020 17.00 17.55 16.63 16.66 35,060 -0.33(-1.94%)
Oct 05, 2020 16.04 17.01 16.04 16.99 106,319 +2.23(+15.11%)
Oct 02, 2020 14.32 15.10 14.30 14.76 30,213 -0.40(-2.62%)
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.