Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.380 -0.260 (-3.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.714 10.14 9.441 10.12 16,436 +0.53(+5.47%)
Nov 29, 2022 9.665 9.850 9.597 9.597 9,063 -0.11(-1.10%)
Nov 28, 2022 9.616 9.889 9.614 9.704 17,919 +0.08(+0.81%)
Nov 25, 2022 9.247 9.626 9.247 9.626 2,623 +0.17(+1.75%)
Nov 23, 2022 9.558 9.636 9.402 9.461 14,127 -0.10(-1.02%)
Nov 22, 2022 9.412 9.568 9.082 9.558 10,043 +0.30(+3.26%)
Nov 21, 2022 9.471 9.607 9.237 9.257 7,162 -0.27(-2.86%)
Nov 18, 2022 9.471 9.704 9.357 9.529 17,591 +0.25(+2.73%)
Nov 17, 2022 9.169 9.364 9.086 9.276 26,589 -0.18(-1.85%)
Nov 16, 2022 10.12 10.33 9.376 9.451 36,253 -0.73(-7.16%)
Nov 15, 2022 10.68 10.79 10.08 10.18 58,987 -0.05(-0.48%)
Nov 14, 2022 10.28 10.77 10.03 10.23 43,668 +0.02(+0.19%)
Nov 11, 2022 9.908 10.25 9.629 10.21 26,264 +0.39(+4.00%)
Nov 10, 2022 9.665 9.898 9.463 9.817 52,174 +0.87(+9.75%)
Nov 09, 2022 9.296 9.539 8.877 8.945 38,340 -0.74(-7.63%)
Nov 08, 2022 9.529 10.01 9.362 9.684 40,245 +0.19(+2.04%)
Nov 07, 2022 9.402 9.780 9.402 9.491 12,059 +0.17(+1.81%)
Nov 04, 2022 9.548 9.548 8.868 9.322 21,338 -0.22(-2.27%)
Nov 03, 2022 9.305 9.565 9.028 9.539 13,217 -0.04(-0.41%)
Nov 02, 2022 9.879 9.578 9.578 27,630 -0.57(-5.65%)
Nov 01, 2022 10.03 10.27 9.918 10.15 14,239 +0.24(+2.45%)
Oct 31, 2022 9.928 10.05 9.783 9.908 26,283 -0.02(-0.20%)
Oct 28, 2022 9.432 9.976 9.432 9.928 12,095 +0.55(+5.91%)
Oct 27, 2022 9.753 9.928 9.373 9.373 13,947 -0.37(-3.79%)
Oct 26, 2022 9.441 10.16 9.441 9.743 55,707 +0.33(+3.51%)
Oct 25, 2022 9.490 9.548 9.398 9.412 13,021 +0.32(+3.53%)
Oct 24, 2022 9.150 9.285 8.800 9.091 41,544 +0.10(+1.15%)
Oct 21, 2022 8.537 9.014 8.411 8.988 38,290 +0.46(+5.40%)
Oct 20, 2022 8.693 8.858 8.498 8.527 8,683 -0.28(-3.20%)
Oct 19, 2022 9.432 9.432 8.605 8.809 35,007 -0.77(-8.02%)
Oct 18, 2022 9.723 9.850 9.519 9.578 38,161 +0.32(+3.47%)
Oct 17, 2022 8.994 9.325 8.994 9.257 36,445 +0.43(+4.85%)
Oct 14, 2022 9.198 9.304 8.780 8.829 8,585 -0.17(-1.84%)
Oct 13, 2022 8.100 9.052 7.963 8.994 31,354 +0.34(+3.93%)
Oct 12, 2022 8.644 8.721 8.537 8.654 10,761 +0.00(+0.00%)
Oct 11, 2022 8.527 8.897 8.343 8.654 16,416 +0.07(+0.79%)
Oct 10, 2022 8.955 8.955 8.459 8.586 12,621 -0.36(-4.02%)
Oct 07, 2022 9.305 9.529 8.819 8.945 5,353 -0.53(-5.54%)
Oct 06, 2022 9.383 9.558 9.305 9.471 13,139 +0.01(+0.10%)
Oct 05, 2022 9.315 9.461 9.063 9.461 8,571 -0.10(-1.02%)
Oct 04, 2022 9.140 9.578 9.140 9.558 14,982 +0.65(+7.31%)
Oct 03, 2022 8.887 8.945 8.508 8.907 19,889 +0.27(+3.15%)
Sep 30, 2022 8.751 9.208 8.634 8.634 25,985 -0.12(-1.33%)
Sep 29, 2022 8.829 8.829 8.488 8.751 14,063 -0.31(-3.43%)
Sep 28, 2022 8.654 9.179 8.654 9.062 27,469 +0.63(+7.50%)
Sep 27, 2022 8.634 8.654 8.318 8.430 21,455 +0.06(+0.70%)
Sep 26, 2022 8.382 8.766 8.323 8.372 9,391 -0.15(-1.71%)
Sep 23, 2022 8.722 8.751 8.221 8.518 35,767 -0.74(-7.98%)
Sep 22, 2022 8.868 9.296 8.625 9.257 23,329 +0.27(+3.03%)
Sep 21, 2022 9.821 9.821 8.926 8.984 21,341 -0.74(-7.60%)
Sep 20, 2022 9.859 9.859 9.432 9.723 15,597 -0.28(-2.75%)
Sep 19, 2022 9.863 9.999 9.513 9.999 18,774 -0.12(-1.15%)
Sep 16, 2022 10.38 10.38 9.804 10.12 16,583 -0.49(-4.58%)
Sep 15, 2022 10.72 10.72 10.38 10.60 7,488 -0.24(-2.24%)
Sep 14, 2022 10.64 10.90 10.39 10.84 3,822 +0.28(+2.67%)
Sep 13, 2022 10.94 10.97 10.39 10.56 36,977 -1.08(-9.26%)
Sep 12, 2022 11.50 11.69 11.14 11.64 27,577 +0.37(+3.27%)
Sep 09, 2022 10.96 11.49 10.96 11.27 34,633 +0.51(+4.78%)
Sep 08, 2022 10.37 10.80 10.22 10.76 27,738 +0.49(+4.73%)
Sep 07, 2022 9.659 10.30 9.659 10.27 11,537 +0.65(+6.76%)
Sep 06, 2022 9.872 9.980 9.581 9.620 7,645 -0.18(-1.88%)
Sep 02, 2022 10.20 10.37 9.766 9.804 12,615 -0.33(-3.26%)
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.