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

14.34 USD -1.00 (-6.52%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 15.68 15.69 13.97 14.34 144,409 -1.00(-6.52%)
Dec 02, 2021 15.27 15.46 14.81 15.34 107,053 +0.16(+1.05%)
Dec 01, 2021 16.09 16.57 15.17 15.18 158,037 -0.48(-3.07%)
Nov 30, 2021 16.05 16.20 15.00 15.66 148,634 -0.50(-3.09%)
Nov 29, 2021 17.68 17.68 16.15 16.16 206,205 -0.97(-5.66%)
Nov 26, 2021 17.65 17.86 16.77 17.13 159,597 -0.94(-5.20%)
Nov 24, 2021 18.00 18.09 17.30 18.07 78,230 +0.16(+0.89%)
Nov 23, 2021 18.22 18.22 17.38 17.91 104,307 -0.22(-1.21%)
Nov 22, 2021 18.53 18.62 17.91 18.13 80,147 -0.07(-0.38%)
Nov 19, 2021 18.32 18.86 18.10 18.20 77,742 -0.02(-0.11%)
Nov 18, 2021 19.29 18.22 18.11 18.22 122,049 -0.67(-3.55%)
Nov 17, 2021 19.59 19.59 18.81 18.89 70,237 -1.17(-5.83%)
Nov 16, 2021 20.03 20.21 19.58 20.06 22,388 +0.00(+0.00%)
Nov 15, 2021 21.24 21.24 19.90 20.06 52,329 -1.18(-5.56%)
Nov 12, 2021 21.65 21.65 21.00 21.24 27,470 -0.28(-1.30%)
Nov 11, 2021 21.37 21.92 21.34 21.52 22,692 +0.08(+0.37%)
Nov 10, 2021 22.03 21.44 68,735 -1.24(-5.47%)
Nov 09, 2021 23.38 23.38 22.26 22.68 82,883 -0.82(-3.49%)
Nov 08, 2021 23.00 23.69 23.00 23.50 121,382 +0.82(+3.62%)
Nov 05, 2021 22.02 23.01 21.55 22.68 93,947 +0.82(+3.75%)
Nov 04, 2021 20.24 22.79 20.24 21.86 239,282 +1.46(+7.16%)
Nov 03, 2021 19.57 20.63 19.49 20.40 112,271 +0.51(+2.56%)
Nov 02, 2021 19.11 20.64 18.74 19.89 573,359 +0.82(+4.30%)
Nov 01, 2021 18.09 19.20 18.60 19.07 411,859 +0.93(+5.13%)
Oct 29, 2021 17.98 18.28 17.87 18.14 43,729 +0.16(+0.89%)
Oct 28, 2021 17.43 18.09 17.29 17.98 78,931 +0.68(+3.93%)
Oct 27, 2021 18.13 18.13 17.26 17.30 104,890 -0.84(-4.63%)
Oct 26, 2021 18.43 18.14 56,139 -0.25(-1.36%)
Oct 25, 2021 18.04 18.52 18.00 18.39 53,315 +0.22(+1.21%)
Oct 22, 2021 18.42 18.42 17.81 18.17 60,426 -0.38(-2.05%)
Oct 21, 2021 18.39 18.60 18.18 18.55 43,011 +0.15(+0.82%)
Oct 20, 2021 18.20 18.72 18.02 18.40 98,549 +0.42(+2.34%)
Oct 19, 2021 17.70 18.18 17.69 17.98 62,083 +0.47(+2.68%)
Oct 18, 2021 17.93 18.00 17.25 17.51 111,382 -0.66(-3.63%)
Oct 15, 2021 18.48 18.74 18.09 18.17 80,056 -0.11(-0.60%)
Oct 14, 2021 18.15 18.70 18.07 18.28 77,381 +0.35(+1.95%)
Oct 13, 2021 17.78 18.10 17.29 17.93 54,910 +0.27(+1.53%)
Oct 12, 2021 17.53 17.74 17.21 17.66 49,134 +0.12(+0.68%)
Oct 11, 2021 17.41 17.74 17.00 17.54 87,250 +0.30(+1.74%)
Oct 08, 2021 17.50 17.50 17.12 17.24 74,882 -0.22(-1.26%)
Oct 07, 2021 17.18 17.82 16.90 17.46 94,884 +0.63(+3.74%)
Oct 06, 2021 16.79 16.84 16.30 16.83 105,058 -0.21(-1.23%)
Oct 05, 2021 17.26 17.68 16.80 17.04 47,890 -0.15(-0.87%)
Oct 04, 2021 18.14 18.28 17.07 17.19 89,058 -1.08(-5.91%)
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.