Skip to main content

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

8.280 +0.140 (+1.72%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.47 14.47 14.07 14.10 98,100 -0.21(-1.50%)
Mar 30, 2022 14.72 15.24 14.11 14.31 86,107 -0.42(-2.84%)
Mar 29, 2022 14.18 15.06 14.18 14.73 118,150 +0.71(+5.07%)
Mar 28, 2022 14.22 14.44 13.48 14.02 19,095 -0.21(-1.50%)
Mar 25, 2022 14.31 14.42 14.09 14.23 30,081 -0.03(-0.20%)
Mar 24, 2022 13.98 14.30 13.84 14.26 48,262 +0.38(+2.74%)
Mar 23, 2022 13.99 14.60 13.88 13.88 48,805 -0.31(-2.20%)
Mar 22, 2022 13.83 14.27 13.83 14.19 50,777 +0.45(+3.24%)
Mar 21, 2022 14.09 14.32 13.68 13.75 52,022 -0.32(-2.28%)
Mar 18, 2022 13.61 14.25 13.61 14.07 150,631 +0.38(+2.77%)
Mar 17, 2022 12.58 13.81 12.58 13.69 186,187 +0.97(+7.65%)
Mar 16, 2022 12.10 12.72 11.83 12.72 29,462 +1.00(+8.55%)
Mar 15, 2022 11.38 11.74 11.24 11.71 16,286 +0.35(+3.08%)
Mar 14, 2022 12.50 12.50 11.13 11.36 60,954 -1.27(-10.08%)
Mar 11, 2022 12.90 13.21 12.60 12.64 70,452 -0.17(-1.29%)
Mar 10, 2022 12.35 12.84 12.80 25,242 +0.03(+0.23%)
Mar 09, 2022 12.19 12.89 12.06 12.78 52,408 +1.06(+9.05%)
Mar 08, 2022 11.77 12.46 11.34 11.71 28,779 -0.18(-1.55%)
Mar 07, 2022 12.14 12.24 11.84 11.90 36,882 -0.60(-4.83%)
Mar 04, 2022 12.29 12.60 12.07 12.50 44,135 -0.11(-0.85%)
Mar 03, 2022 13.07 13.07 12.34 12.61 21,780 -0.46(-3.50%)
Mar 02, 2022 12.41 13.22 12.41 13.07 53,712 +0.74(+6.00%)
Mar 01, 2022 12.33 12.65 12.07 12.33 30,315 -0.12(-0.94%)
Feb 28, 2022 12.30 12.55 11.98 12.44 39,724 -0.35(-2.74%)
Feb 25, 2022 11.99 12.87 12.21 12.79 46,229 +0.92(+7.79%)
Feb 24, 2022 10.51 11.87 10.46 11.87 66,455 +0.55(+4.90%)
Feb 23, 2022 11.99 12.18 11.26 11.32 44,823 -0.60(-5.06%)
Feb 22, 2022 12.30 12.42 11.79 11.92 84,075 -0.57(-4.60%)
Feb 18, 2022 12.49 0 -0.18(-1.46%)
Feb 17, 2022 13.34 13.34 12.66 12.68 495,436 -0.88(-6.46%)
Feb 16, 2022 13.43 13.72 13.34 13.55 25,208 +0.05(+0.36%)
Feb 15, 2022 13.48 13.58 13.26 13.51 81,376 +0.80(+6.28%)
Feb 14, 2022 12.96 13.15 12.44 12.71 621,621 -0.44(-3.33%)
Feb 11, 2022 13.42 13.89 12.82 13.15 64,038 -0.26(-1.96%)
Feb 10, 2022 13.16 14.32 13.16 13.41 103,753 -0.17(-1.22%)
Feb 09, 2022 13.08 13.73 13.08 13.57 99,116 +0.72(+5.60%)
Feb 08, 2022 12.68 12.86 12.27 12.85 54,926 -0.09(-0.68%)
Feb 07, 2022 12.87 13.15 12.80 12.94 32,650 +0.27(+2.15%)
Feb 04, 2022 12.18 12.84 12.06 12.67 43,187 +0.33(+2.68%)
Feb 03, 2022 12.82 12.24 12.34 37,440 -0.85(-6.42%)
Feb 02, 2022 13.39 13.39 12.65 13.18 74,505 -0.11(-0.81%)
Feb 01, 2022 12.85 13.47 12.71 13.29 110,703 +0.44(+3.41%)
Jan 31, 2022 11.88 12.85 12.85 87,107 +0.93(+7.84%)
Jan 28, 2022 11.09 11.87 10.90 11.92 55,786 +0.76(+6.80%)
Jan 27, 2022 11.67 12.15 11.09 11.16 44,256 -0.35(-3.04%)
Jan 26, 2022 11.99 12.36 11.36 11.51 51,275 -0.30(-2.55%)
Jan 25, 2022 11.41 11.93 11.02 11.81 48,506 +0.00(+0.00%)
Jan 24, 2022 11.10 11.81 10.06 11.81 78,724 +0.14(+1.17%)
Jan 21, 2022 12.11 12.18 11.51 11.68 92,458 -0.58(-4.76%)
Jan 20, 2022 12.66 13.17 12.19 12.26 55,171 -0.32(-2.55%)
Jan 19, 2022 12.87 13.16 12.57 12.58 66,476 -0.05(-0.39%)
Jan 18, 2022 13.25 13.25 12.58 12.63 79,133 -0.82(-6.08%)
Jan 14, 2022 13.45 0 +0.03(+0.22%)
Jan 13, 2022 14.30 14.30 13.31 13.42 97,634 -0.84(-5.87%)
Jan 12, 2022 15.27 15.27 14.09 14.25 112,581 -0.92(-6.09%)
Jan 11, 2022 14.89 15.23 14.68 15.18 55,201 +0.19(+1.30%)
Jan 10, 2022 14.31 15.00 14.02 14.98 66,355 +0.70(+4.90%)
Jan 07, 2022 14.27 14.52 14.14 14.28 66,316 +0.09(+0.62%)
Jan 06, 2022 14.36 14.41 13.31 14.20 104,787 -0.15(-1.02%)
Jan 05, 2022 15.19 15.57 14.28 14.34 147,797 -0.87(-5.69%)
Jan 04, 2022 15.98 15.98 14.80 15.21 189,769 -0.67(-4.23%)
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.