Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.48 16.14 15.40 16.01 22,919 +0.56(+3.65%)
Aug 28, 2020 15.13 15.49 15.03 15.45 37,718 +0.23(+1.53%)
Aug 27, 2020 15.19 15.35 14.94 15.22 17,883 -0.09(-0.57%)
Aug 26, 2020 15.66 15.66 15.00 15.31 40,666 -0.22(-1.42%)
Aug 25, 2020 15.22 15.53 15.09 15.53 26,197 +0.30(+1.96%)
Aug 24, 2020 15.61 15.61 14.98 15.23 20,127 -0.09(-0.62%)
Aug 21, 2020 15.57 15.60 15.17 15.32 63,926 -0.62(-3.87%)
Aug 20, 2020 15.65 16.01 15.58 15.94 13,901 +0.07(+0.43%)
Aug 19, 2020 16.05 16.39 15.84 15.87 21,469 -0.19(-1.21%)
Aug 18, 2020 16.35 16.39 15.57 16.06 38,150 -0.26(-1.61%)
Aug 17, 2020 15.48 16.39 15.48 16.33 39,955 +0.77(+4.94%)
Aug 14, 2020 15.38 15.77 15.29 15.56 9,763 -0.01(-0.06%)
Aug 13, 2020 15.60 15.73 15.44 15.57 10,631 -0.07(-0.44%)
Aug 12, 2020 15.64 15.81 15.52 15.64 27,970 +0.26(+1.71%)
Aug 11, 2020 16.54 16.56 15.35 15.37 51,760 -0.95(-5.84%)
Aug 10, 2020 16.69 16.73 16.26 16.33 60,021 -0.28(-1.70%)
Aug 07, 2020 16.16 16.79 16.16 16.61 19,732 +0.32(+1.97%)
Aug 06, 2020 16.54 16.86 15.92 16.29 50,154 -0.34(-2.05%)
Aug 05, 2020 15.99 16.64 15.82 16.63 91,274 +1.25(+8.16%)
Aug 04, 2020 15.39 15.47 15.08 15.37 24,476 -0.10(-0.62%)
Aug 03, 2020 14.59 15.57 14.59 15.47 47,175 +1.06(+7.36%)
Jul 31, 2020 15.11 15.11 14.06 14.41 68,448 -0.77(-5.06%)
Jul 30, 2020 14.63 15.34 14.63 15.18 14,460 +0.12(+0.77%)
Jul 29, 2020 14.94 15.20 14.59 15.06 43,019 +0.19(+1.31%)
Jul 28, 2020 15.32 15.52 14.87 14.87 10,579 -0.39(-2.55%)
Jul 27, 2020 14.90 15.29 14.65 15.26 49,136 +0.28(+1.88%)
Jul 24, 2020 15.34 15.34 14.64 14.97 75,951 -0.57(-3.69%)
Jul 23, 2020 16.19 16.34 15.43 15.55 35,511 -0.57(-3.51%)
Jul 22, 2020 16.30 16.53 15.85 16.11 40,344 -0.01(-0.05%)
Jul 21, 2020 16.70 16.87 15.96 16.12 48,949 -0.42(-2.53%)
Jul 20, 2020 16.90 16.90 16.36 16.54 59,167 -0.09(-0.53%)
Jul 17, 2020 16.05 16.81 16.05 16.63 82,529 +0.52(+3.20%)
Jul 16, 2020 16.45 16.45 15.69 16.11 66,585 -0.53(-3.16%)
Jul 15, 2020 15.81 16.82 15.81 16.64 167,235 +1.33(+8.71%)
Jul 14, 2020 14.70 15.31 14.54 15.31 53,900 +0.52(+3.49%)
Jul 13, 2020 15.44 16.39 14.69 14.79 115,450 -0.41(-2.69%)
Jul 10, 2020 15.10 15.34 14.78 15.20 16,855 +0.06(+0.39%)
Jul 09, 2020 15.68 15.86 14.50 15.14 55,407 -0.58(-3.71%)
Jul 08, 2020 15.51 15.72 15.23 15.72 32,084 +0.43(+2.80%)
Jul 07, 2020 15.60 15.97 15.23 15.30 45,531 -0.31(-2.00%)
Jul 06, 2020 15.35 15.86 15.35 15.61 61,102 +0.62(+4.16%)
Jul 02, 2020 15.47 15.84 14.95 14.98 51,079 -0.05(-0.32%)
Jul 01, 2020 15.12 15.47 15.00 15.03 48,054 +0.03(+0.19%)
Jun 30, 2020 14.20 15.08 14.10 15.00 117,974 +0.77(+5.40%)
Jun 29, 2020 14.55 14.83 14.09 14.23 56,824 +0.03(+0.20%)
Jun 26, 2020 15.00 15.00 14.06 14.21 50,874 -0.80(-5.32%)
Jun 25, 2020 14.19 15.03 13.95 15.00 71,129 +0.70(+4.90%)
Jun 24, 2020 15.27 15.32 13.99 14.30 94,234 -1.18(-7.61%)
Jun 23, 2020 15.64 16.00 15.40 15.48 50,361 +0.05(+0.34%)
Jun 22, 2020 14.81 15.47 14.58 15.43 59,192 +0.53(+3.57%)
Jun 19, 2020 14.59 15.02 14.41 14.90 51,079 +0.64(+4.51%)
Jun 18, 2020 13.88 14.31 13.83 14.25 29,289 +0.22(+1.60%)
Jun 17, 2020 14.55 14.59 14.00 14.03 72,626 -0.31(-2.17%)
Jun 16, 2020 13.90 14.57 13.57 14.34 80,536 +1.13(+8.54%)
Jun 15, 2020 12.63 13.48 12.12 13.21 77,830 +0.25(+1.95%)
Jun 12, 2020 13.81 13.86 12.16 12.96 95,376 +0.20(+1.60%)
Jun 11, 2020 14.84 14.84 12.65 12.76 158,196 -2.46(-16.18%)
Jun 10, 2020 16.33 16.33 15.20 15.22 82,351 -0.79(-4.92%)
Jun 09, 2020 16.33 16.68 15.91 16.01 29,183 -0.42(-2.55%)
Jun 08, 2020 15.48 16.63 15.46 16.42 91,926 +0.93(+6.03%)
Jun 05, 2020 15.65 16.15 15.35 15.49 129,703 +0.29(+1.92%)
Jun 04, 2020 15.41 15.61 14.97 15.20 80,676 -0.34(-2.19%)
Jun 03, 2020 15.46 15.66 15.27 15.54 70,506 +0.15(+0.95%)
Jun 02, 2020 15.11 15.39 14.45 15.39 63,114 +0.27(+1.80%)
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.