Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.34 22.35 20.74 20.96 44,244 -1.97(-8.57%)
Jul 29, 2021 25.15 25.30 22.83 22.92 41,248 -1.66(-6.77%)
Jul 28, 2021 23.21 25.13 23.21 24.59 64,119 +1.58(+6.85%)
Jul 27, 2021 22.69 23.01 21.80 23.01 9,517 +0.19(+0.85%)
Jul 26, 2021 23.61 23.84 22.67 22.82 12,915 -0.79(-3.34%)
Jul 23, 2021 23.49 23.63 22.87 23.60 12,285 +0.41(+1.76%)
Jul 22, 2021 23.37 23.67 22.72 23.20 25,116 +0.13(+0.55%)
Jul 21, 2021 21.67 23.07 21.67 23.07 33,865 +1.68(+7.87%)
Jul 20, 2021 19.94 21.47 19.94 21.39 77,554 +1.59(+8.01%)
Jul 19, 2021 19.26 19.80 18.85 19.80 40,414 -0.12(-0.59%)
Jul 16, 2021 20.53 20.64 19.80 19.92 15,143 -0.47(-2.29%)
Jul 15, 2021 21.45 21.45 19.88 20.38 52,263 -1.23(-5.67%)
Jul 14, 2021 23.24 23.24 21.51 21.61 33,215 -1.15(-5.04%)
Jul 13, 2021 23.19 23.31 22.67 22.76 8,546 -0.56(-2.42%)
Jul 12, 2021 23.38 23.75 23.20 23.32 7,319 +0.02(+0.08%)
Jul 09, 2021 23.57 24.20 23.23 23.30 19,445 +0.00(+0.00%)
Jul 08, 2021 22.28 23.35 21.88 23.30 18,080 +0.09(+0.38%)
Jul 07, 2021 23.33 23.55 22.26 23.22 19,504 -0.07(-0.29%)
Jul 06, 2021 23.35 23.48 22.80 23.28 6,310 -0.46(-1.93%)
Jul 02, 2021 24.44 24.44 23.31 23.74 13,477 -0.46(-1.89%)
Jul 01, 2021 23.29 24.20 23.29 24.20 12,501 +1.18(+5.11%)
Jun 30, 2021 23.39 23.41 22.77 23.02 13,435 -0.37(-1.58%)
Jun 29, 2021 24.08 24.15 23.14 23.39 22,145 -0.91(-3.76%)
Jun 28, 2021 24.55 24.55 23.87 24.31 8,760 +0.09(+0.36%)
Jun 25, 2021 24.11 24.37 23.84 24.22 22,860 +0.24(+1.01%)
Jun 24, 2021 23.50 24.20 23.50 23.97 32,725 +1.10(+4.81%)
Jun 23, 2021 23.32 23.57 22.80 22.88 17,676 -0.38(-1.63%)
Jun 22, 2021 24.15 24.21 22.62 23.25 25,732 -0.94(-3.90%)
Jun 21, 2021 23.35 24.20 22.88 24.20 24,243 +0.87(+3.71%)
Jun 18, 2021 23.58 23.58 22.92 23.33 13,651 -0.69(-2.88%)
Jun 17, 2021 24.19 24.19 23.21 24.02 52,482 -0.20(-0.84%)
Jun 16, 2021 23.90 24.45 23.53 24.23 39,113 +0.34(+1.43%)
Jun 15, 2021 24.29 24.51 23.53 23.89 55,702 -0.74(-3.00%)
Jun 14, 2021 24.91 25.09 24.32 24.63 37,734 +0.01(+0.04%)
Jun 11, 2021 25.10 25.10 24.19 24.62 29,621 -0.15(-0.59%)
Jun 10, 2021 23.60 24.89 23.60 24.76 92,699 +1.45(+6.22%)
Jun 09, 2021 22.72 23.55 22.72 23.31 70,737 +0.67(+2.96%)
Jun 08, 2021 22.96 22.96 21.63 22.64 24,257 +0.11(+0.47%)
Jun 07, 2021 21.71 23.23 21.41 22.53 58,043 +1.04(+4.84%)
Jun 04, 2021 21.74 21.89 21.38 21.49 15,521 -0.07(-0.32%)
Jun 03, 2021 20.99 21.68 20.59 21.56 44,727 +0.39(+1.84%)
Jun 02, 2021 21.36 21.59 20.90 21.17 33,565 -0.10(-0.46%)
Jun 01, 2021 21.80 21.80 20.68 21.27 164,954 -0.14(-0.64%)
May 28, 2021 21.72 22.14 21.38 21.41 35,123 -0.15(-0.68%)
May 27, 2021 21.16 21.55 21.05 21.55 51,535 +0.45(+2.12%)
May 26, 2021 20.85 21.11 20.63 21.10 11,961 +0.42(+2.02%)
May 25, 2021 21.31 21.31 20.68 20.69 21,295 -0.36(-1.71%)
May 24, 2021 21.39 21.56 20.93 21.05 31,355 -0.23(-1.10%)
May 21, 2021 21.51 21.87 21.28 21.28 101,054 +0.05(+0.23%)
May 20, 2021 20.23 21.30 20.18 21.23 100,688 +1.06(+5.26%)
May 19, 2021 19.70 20.21 19.49 20.17 13,524 -0.14(-0.67%)
May 18, 2021 20.36 20.78 20.07 20.31 39,533 +0.06(+0.29%)
May 17, 2021 19.99 20.43 19.99 20.25 26,478 +0.19(+0.97%)
May 14, 2021 19.46 20.15 19.44 20.05 33,625 +0.72(+3.72%)
May 13, 2021 18.96 19.46 18.78 19.33 25,501 +0.44(+2.32%)
May 12, 2021 18.76 19.43 18.76 18.90 67,138 -0.07(-0.36%)
May 11, 2021 18.06 19.09 17.52 18.96 42,664 +0.23(+1.25%)
May 10, 2021 19.61 19.61 18.73 18.73 31,579 -0.54(-2.78%)
May 07, 2021 18.76 19.85 18.76 19.27 28,572 +0.58(+3.13%)
May 06, 2021 18.78 18.78 17.71 18.68 32,311 -0.41(-2.14%)
May 05, 2021 18.96 19.24 18.76 19.09 26,122 +0.24(+1.29%)
May 04, 2021 19.87 19.87 18.32 18.85 49,037 -1.30(-6.47%)
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.