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

13.82 USD +0.03 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.34 25.34 25.34 13,306 +0.43(+1.73%)
Dec 30, 2020 24.46 25.10 24.46 24.91 13,306 +0.58(+2.38%)
Dec 29, 2020 24.65 24.86 23.77 24.33 10,485 -0.19(-0.77%)
Dec 28, 2020 25.39 25.40 24.46 24.52 29,572 -0.32(-1.29%)
Dec 24, 2020 24.40 24.84 24.40 24.84 13,700 +0.73(+3.03%)
Dec 23, 2020 24.12 24.26 23.74 24.11 17,853 +0.26(+1.09%)
Dec 22, 2020 22.82 23.98 22.82 23.85 58,545 +1.08(+4.74%)
Dec 21, 2020 22.48 22.77 21.65 22.77 34,614 -0.54(-2.32%)
Dec 18, 2020 23.26 23.41 22.77 23.31 15,600 -0.02(-0.09%)
Dec 17, 2020 23.05 23.33 22.67 23.33 13,099 +0.28(+1.21%)
Dec 16, 2020 24.31 24.42 23.04 23.05 73,963 -1.05(-4.36%)
Dec 15, 2020 22.21 24.10 22.11 24.10 67,747 +2.10(+9.55%)
Dec 14, 2020 22.27 23.00 21.98 22.00 47,177 +1.30(+6.28%)
Dec 11, 2020 20.94 21.25 20.25 20.70 26,200 -0.52(-2.45%)
Dec 10, 2020 20.28 21.34 20.28 21.22 25,961 +0.67(+3.26%)
Dec 09, 2020 21.60 21.85 20.05 20.55 30,652 -0.78(-3.66%)
Dec 08, 2020 20.54 21.43 20.54 21.33 51,012 +0.75(+3.64%)
Dec 07, 2020 21.50 21.50 20.41 20.58 63,805 -0.63(-2.97%)
Dec 04, 2020 20.69 21.32 20.65 21.21 32,300 +0.72(+3.51%)
Dec 03, 2020 20.16 20.69 19.98 20.49 9,537 +0.48(+2.40%)
Dec 02, 2020 19.86 20.08 19.50 20.01 11,424 -0.07(-0.35%)
Dec 01, 2020 19.91 20.41 19.73 20.08 12,550 +0.26(+1.31%)
Nov 30, 2020 20.78 20.78 19.60 19.82 30,570 -0.77(-3.74%)
Nov 27, 2020 20.08 20.70 20.08 20.59 38,700 +0.74(+3.72%)
Nov 25, 2020 19.95 19.95 19.45 19.85 23,900 -0.28(-1.39%)
Nov 24, 2020 20.12 20.50 20.04 20.13 38,493 +0.15(+0.75%)
Nov 23, 2020 20.45 20.56 19.81 19.98 47,699 -0.27(-1.33%)
Nov 20, 2020 20.29 20.74 20.18 20.25 14,600 -0.54(-2.60%)
Nov 19, 2020 20.16 20.79 19.93 20.79 19,612 +0.77(+3.85%)
Nov 18, 2020 21.37 21.53 19.95 20.02 37,113 -1.04(-4.94%)
Nov 17, 2020 20.94 21.17 20.25 21.06 38,189 +0.49(+2.38%)
Nov 16, 2020 21.69 21.69 20.38 20.57 19,495 -0.29(-1.39%)
Nov 13, 2020 20.13 20.90 19.98 20.86 28,600 +0.97(+4.88%)
Nov 12, 2020 20.00 20.15 19.32 19.89 34,883 -0.52(-2.55%)
Nov 11, 2020 20.90 20.90 20.06 20.41 14,021 -0.06(-0.29%)
Nov 10, 2020 19.91 20.64 19.29 20.47 33,936 +0.62(+3.12%)
Nov 09, 2020 20.75 20.91 19.64 19.85 79,718 +2.01(+11.27%)
Nov 06, 2020 18.64 18.76 17.77 17.84 23,200 -1.01(-5.36%)
Nov 05, 2020 19.60 19.84 18.85 18.85 35,681 -0.21(-1.10%)
Nov 04, 2020 17.50 19.74 17.50 19.06 75,856 +2.13(+12.58%)
Nov 03, 2020 17.08 17.20 16.82 16.93 23,775 +0.56(+3.42%)
Nov 02, 2020 16.35 16.37 15.63 16.37 29,584 +0.67(+4.23%)
Oct 30, 2020 16.10 16.10 15.30 15.71 19,100 -0.50(-3.06%)
Oct 29, 2020 15.99 16.32 15.25 16.20 29,835 +0.43(+2.73%)
Oct 28, 2020 16.29 16.31 15.55 15.77 44,120 -1.29(-7.56%)
Oct 27, 2020 17.39 17.44 17.06 17.06 18,693 -0.33(-1.90%)
Oct 26, 2020 17.98 18.03 16.98 17.39 36,380 -1.06(-5.75%)
Oct 23, 2020 18.28 18.45 18.00 18.45 12,700 +0.40(+2.19%)
Oct 22, 2020 17.32 18.16 17.32 18.05 13,785 +0.88(+5.09%)
Oct 21, 2020 17.94 18.01 17.15 17.18 12,960 -0.62(-3.48%)
Oct 20, 2020 18.28 18.28 17.80 17.80 9,549 -0.16(-0.89%)
Oct 19, 2020 19.12 19.12 17.93 17.96 7,651 -0.87(-4.62%)
Oct 16, 2020 18.89 19.37 18.82 18.83 26,600 +0.24(+1.29%)
Oct 15, 2020 18.09 18.62 17.66 18.59 37,920 -0.26(-1.38%)
Oct 14, 2020 19.42 19.42 18.75 18.85 21,012 -0.44(-2.28%)
Oct 13, 2020 19.17 19.39 18.95 19.29 16,369 -0.20(-1.03%)
Oct 12, 2020 19.95 19.95 19.28 19.49 52,388 -0.29(-1.47%)
Oct 09, 2020 19.95 20.12 19.55 19.78 93,400 +0.26(+1.33%)
Oct 08, 2020 18.68 19.59 18.68 19.52 60,072 +1.21(+6.61%)
Oct 07, 2020 17.55 18.45 17.51 18.31 37,037 +1.13(+6.58%)
Oct 06, 2020 17.53 18.10 17.15 17.18 34,000 -0.34(-1.94%)
Oct 05, 2020 16.54 17.54 16.54 17.52 103,104 +2.30(+15.11%)
Oct 02, 2020 14.77 15.57 14.75 15.22 29,300 -0.41(-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.