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 )

6.250 -0.100 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 9.745 10.17 9.472 10.16 16,382 +0.53(+5.47%)
Nov 29, 2022 9.697 9.882 9.628 9.628 9,034 -0.11(-1.10%)
Nov 28, 2022 9.648 9.921 9.646 9.736 17,861 +0.08(+0.81%)
Nov 25, 2022 9.277 9.658 9.277 9.658 2,615 +0.17(+1.75%)
Nov 23, 2022 9.589 9.667 9.432 9.492 14,081 -0.10(-1.02%)
Nov 22, 2022 9.443 9.599 9.111 9.589 10,011 +0.30(+3.26%)
Nov 21, 2022 9.502 9.638 9.267 9.287 7,138 -0.27(-2.86%)
Nov 18, 2022 9.502 9.736 9.387 9.560 17,534 +0.25(+2.73%)
Nov 17, 2022 9.199 9.394 9.116 9.306 26,502 -0.18(-1.85%)
Nov 16, 2022 10.16 10.36 9.406 9.482 36,135 -0.73(-7.16%)
Nov 15, 2022 10.71 10.83 10.12 10.21 58,795 -0.05(-0.48%)
Nov 14, 2022 10.31 10.81 10.07 10.26 43,525 +0.02(+0.19%)
Nov 11, 2022 9.941 10.28 9.661 10.24 26,178 +0.39(+4.00%)
Nov 10, 2022 9.697 9.931 9.494 9.849 52,003 +0.87(+9.75%)
Nov 09, 2022 9.326 9.570 8.907 8.975 38,215 -0.74(-7.63%)
Nov 08, 2022 9.560 10.04 9.393 9.716 40,113 +0.19(+2.04%)
Nov 07, 2022 9.433 9.812 9.433 9.522 12,020 +0.17(+1.81%)
Nov 04, 2022 9.580 9.580 8.897 9.352 21,268 -0.22(-2.27%)
Nov 03, 2022 9.336 9.596 9.058 9.570 13,174 -0.04(-0.41%)
Nov 02, 2022 9.911 9.609 9.609 27,540 -0.58(-5.65%)
Nov 01, 2022 10.07 10.30 9.950 10.18 14,193 +0.24(+2.45%)
Oct 31, 2022 9.960 10.09 9.815 9.941 26,197 -0.02(-0.20%)
Oct 28, 2022 9.463 10.01 9.463 9.960 12,056 +0.56(+5.91%)
Oct 27, 2022 9.785 9.960 9.404 9.404 13,902 -0.37(-3.79%)
Oct 26, 2022 9.472 10.19 9.472 9.775 55,525 +0.33(+3.51%)
Oct 25, 2022 9.521 9.580 9.428 9.443 12,978 +0.32(+3.53%)
Oct 24, 2022 9.180 9.315 8.829 9.121 41,408 +0.10(+1.15%)
Oct 21, 2022 8.565 9.043 8.438 9.018 38,165 +0.46(+5.40%)
Oct 20, 2022 8.721 8.887 8.526 8.555 8,654 -0.28(-3.20%)
Oct 19, 2022 9.463 9.463 8.633 8.838 34,893 -0.77(-8.02%)
Oct 18, 2022 9.755 9.882 9.550 9.609 38,036 +0.32(+3.47%)
Oct 17, 2022 9.024 9.355 9.024 9.287 36,326 +0.43(+4.85%)
Oct 14, 2022 9.228 9.335 8.809 8.858 8,557 -0.17(-1.84%)
Oct 13, 2022 8.126 9.082 7.990 9.024 31,251 +0.34(+3.93%)
Oct 12, 2022 8.672 8.749 8.565 8.682 10,726 +0.00(+0.00%)
Oct 11, 2022 8.555 8.926 8.370 8.682 16,362 +0.07(+0.79%)
Oct 10, 2022 8.985 8.985 8.487 8.614 12,579 -0.36(-4.02%)
Oct 07, 2022 9.336 9.560 8.848 8.975 5,335 -0.53(-5.54%)
Oct 06, 2022 9.414 9.589 9.336 9.502 13,096 +0.01(+0.10%)
Oct 05, 2022 9.346 9.492 9.093 9.492 8,543 -0.10(-1.02%)
Oct 04, 2022 9.170 9.609 9.170 9.589 14,933 +0.65(+7.31%)
Oct 03, 2022 8.916 8.975 8.536 8.936 19,824 +0.27(+3.15%)
Sep 30, 2022 8.780 9.238 8.663 8.663 25,900 -0.12(-1.33%)
Sep 29, 2022 8.858 8.858 8.516 8.780 14,017 -0.31(-3.43%)
Sep 28, 2022 8.682 9.209 8.682 9.092 27,380 +0.63(+7.50%)
Sep 27, 2022 8.663 8.682 8.346 8.458 21,385 +0.06(+0.70%)
Sep 26, 2022 8.409 8.794 8.351 8.399 9,361 -0.15(-1.71%)
Sep 23, 2022 8.750 8.780 8.248 8.546 35,650 -0.74(-7.98%)
Sep 22, 2022 8.897 9.326 8.653 9.287 23,253 +0.27(+3.03%)
Sep 21, 2022 9.853 9.853 8.955 9.014 21,271 -0.74(-7.60%)
Sep 20, 2022 9.892 9.892 9.463 9.755 15,546 -0.28(-2.75%)
Sep 19, 2022 9.895 10.03 9.545 10.03 18,712 -0.12(-1.15%)
Sep 16, 2022 10.41 10.41 9.837 10.15 16,528 -0.49(-4.58%)
Sep 15, 2022 10.75 10.75 10.42 10.64 7,463 -0.24(-2.24%)
Sep 14, 2022 10.67 10.94 10.42 10.88 3,810 +0.28(+2.67%)
Sep 13, 2022 10.98 11.01 10.42 10.60 36,855 -1.08(-9.26%)
Sep 12, 2022 11.54 11.73 11.18 11.68 27,486 +0.37(+3.27%)
Sep 09, 2022 11.00 11.53 11.00 11.31 34,519 +0.52(+4.78%)
Sep 08, 2022 10.40 10.84 10.26 10.79 27,647 +0.49(+4.73%)
Sep 07, 2022 9.691 10.33 9.691 10.30 11,499 +0.65(+6.76%)
Sep 06, 2022 9.905 10.01 9.613 9.652 7,620 -0.19(-1.88%)
Sep 02, 2022 10.24 10.40 9.798 9.837 12,573 -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.