Skip to main content

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

10.49 -0.47 (-4.29%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 10.75 10.75 10.45 10.49 7,752 -0.47(-4.29%)
Feb 07, 2023 10.75 10.97 10.54 10.96 11,954 +0.21(+1.95%)
Feb 06, 2023 11.07 11.16 10.71 10.75 6,434 -0.04(-0.37%)
Feb 03, 2023 10.95 11.11 10.64 10.79 26,445 -0.31(-2.83%)
Feb 02, 2023 10.83 11.16 10.76 11.10 13,805 +0.30(+2.82%)
Feb 01, 2023 10.60 11.00 10.33 10.80 13,244 +0.21(+1.98%)
Jan 31, 2023 10.13 10.60 10.13 10.59 5,300 +0.44(+4.33%)
Jan 30, 2023 10.40 10.50 10.13 10.15 12,997 -0.35(-3.33%)
Jan 27, 2023 10.31 10.68 10.31 10.50 8,626 +0.12(+1.16%)
Jan 26, 2023 10.49 10.59 10.21 10.38 13,329 +0.06(+0.62%)
Jan 25, 2023 10.00 10.32 10.00 10.32 5,181 +0.09(+0.84%)
Jan 24, 2023 10.49 10.54 10.18 10.23 11,131 -0.33(-3.13%)
Jan 23, 2023 10.07 10.72 10.07 10.56 29,556 +0.51(+5.07%)
Jan 20, 2023 9.881 10.09 9.881 10.05 6,281 +0.31(+3.13%)
Jan 19, 2023 9.523 9.805 9.523 9.745 12,295 +0.00(+0.05%)
Jan 18, 2023 10.01 10.18 9.720 9.740 14,001 -0.22(-2.21%)
Jan 17, 2023 10.12 10.14 9.855 9.960 18,021 -0.15(-1.48%)
Jan 13, 2023 9.750 10.12 9.750 10.11 20,376 +0.29(+2.95%)
Jan 12, 2023 9.580 9.842 9.300 9.820 39,246 +0.23(+2.40%)
Jan 11, 2023 9.500 9.590 9.370 9.590 6,771 +0.12(+1.27%)
Jan 10, 2023 9.230 9.499 9.230 9.470 18,533 +0.25(+2.71%)
Jan 09, 2023 9.300 9.520 9.150 9.220 13,742 +0.03(+0.33%)
Jan 06, 2023 9.030 9.360 8.760 9.190 26,456 +0.31(+3.49%)
Jan 05, 2023 9.020 9.020 8.700 8.880 5,933 -0.20(-2.20%)
Jan 04, 2023 9.020 9.080 8.825 9.080 33,247 +0.33(+3.83%)
Jan 03, 2023 9.030 9.030 8.700 8.745 8,353 -0.22(-2.51%)
Dec 30, 2022 8.780 8.970 8.669 8.970 40,369 +0.04(+0.45%)
Dec 29, 2022 8.500 9.120 8.500 8.930 69,610 +0.50(+5.93%)
Dec 28, 2022 8.630 8.680 8.360 8.430 27,289 -0.11(-1.29%)
Dec 27, 2022 8.820 8.820 8.540 8.540 17,450 -0.30(-3.39%)
Dec 23, 2022 9.000 9.000 8.700 8.839 15,976 -0.11(-1.24%)
Dec 22, 2022 8.980 8.980 8.490 8.950 25,544 -0.15(-1.65%)
Dec 21, 2022 9.070 9.390 9.000 9.100 31,822 +0.25(+2.82%)
Dec 20, 2022 8.670 8.930 8.670 8.850 13,723 +0.08(+0.93%)
Dec 19, 2022 8.988 9.025 8.659 8.768 26,694 -0.39(-4.23%)
Dec 16, 2022 9.177 9.197 8.838 9.156 21,015 -0.20(-2.14%)
Dec 15, 2022 9.765 9.944 9.266 9.356 46,879 -0.76(-7.53%)
Dec 14, 2022 10.15 10.39 9.864 10.12 9,740 +0.01(+0.05%)
Dec 13, 2022 10.46 10.56 10.04 10.11 17,093 +0.17(+1.72%)
Dec 12, 2022 9.466 9.944 9.466 9.943 5,911 +0.42(+4.38%)
Dec 09, 2022 9.914 9.914 9.496 9.526 4,976 -0.52(-5.16%)
Dec 08, 2022 9.675 10.16 9.675 10.04 2,860 +0.06(+0.60%)
Dec 07, 2022 9.824 10.01 9.735 9.984 8,866 +0.23(+2.35%)
Dec 06, 2022 10.16 10.16 9.605 9.755 13,683 -0.48(-4.67%)
Dec 05, 2022 10.51 10.51 10.13 10.23 20,904 -0.57(-5.26%)
Dec 02, 2022 10.46 10.92 10.46 10.80 34,638 +0.27(+2.59%)
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.