Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 23.59 24.76 23.39 24.59 30,627 +0.69(+2.88%)
Dec 30, 2019 24.89 24.89 23.89 23.90 77,251 -0.85(-3.45%)
Dec 27, 2019 25.87 25.90 24.67 24.75 89,826 -0.95(-3.71%)
Dec 26, 2019 26.15 26.27 25.56 25.71 61,388 -0.43(-1.64%)
Dec 24, 2019 25.88 26.13 25.41 26.13 88,798 +0.60(+2.36%)
Dec 23, 2019 24.50 26.17 24.32 25.53 80,045 +1.44(+5.98%)
Dec 20, 2019 23.45 24.21 23.35 24.09 52,930 +0.80(+3.43%)
Dec 19, 2019 22.37 23.67 22.37 23.29 67,229 +1.27(+5.79%)
Dec 18, 2019 21.62 22.02 21.41 22.02 56,076 +0.59(+2.77%)
Dec 17, 2019 21.16 21.50 20.43 21.43 20,803 +0.42(+1.99%)
Dec 16, 2019 19.95 21.70 19.95 21.01 66,850 +1.96(+10.29%)
Dec 13, 2019 19.17 19.85 18.64 19.05 34,327 -0.04(-0.22%)
Dec 12, 2019 18.44 19.22 18.44 19.09 37,212 +0.72(+3.92%)
Dec 11, 2019 18.83 18.97 18.26 18.37 25,609 -0.35(-1.85%)
Dec 10, 2019 18.34 18.73 18.25 18.71 31,411 +0.40(+2.20%)
Dec 09, 2019 18.10 18.37 17.96 18.31 28,734 +0.47(+2.66%)
Dec 06, 2019 17.58 17.97 17.58 17.84 22,199 +0.60(+3.50%)
Dec 05, 2019 18.18 18.18 17.23 17.23 19,667 -0.96(-5.30%)
Dec 04, 2019 17.45 18.30 17.45 18.20 27,406 +0.79(+4.55%)
Dec 03, 2019 17.14 17.61 16.78 17.41 40,254 -0.21(-1.21%)
Dec 02, 2019 18.19 18.19 17.41 17.62 24,230 -0.23(-1.26%)
Nov 29, 2019 17.57 18.14 17.57 17.85 28,366 +0.20(+1.12%)
Nov 27, 2019 17.49 17.79 17.38 17.65 23,947 +0.52(+3.03%)
Nov 26, 2019 17.46 17.46 16.87 17.13 32,521 -0.25(-1.42%)
Nov 25, 2019 16.87 17.47 16.87 17.37 49,314 +0.59(+3.50%)
Nov 22, 2019 16.35 16.80 16.33 16.79 49,641 +0.64(+3.97%)
Nov 21, 2019 16.02 16.40 15.85 16.15 16,263 +0.21(+1.32%)
Nov 20, 2019 15.62 16.34 15.61 15.93 30,584 +0.39(+2.49%)
Nov 19, 2019 15.26 15.68 15.10 15.55 15,409 +0.53(+3.53%)
Nov 18, 2019 15.19 15.21 14.89 15.02 10,789 -0.21(-1.36%)
Nov 15, 2019 14.64 15.23 14.55 15.23 17,266 +0.72(+4.95%)
Nov 14, 2019 14.50 14.59 14.30 14.51 4,604 -0.13(-0.90%)
Nov 13, 2019 14.46 14.76 14.26 14.64 2,820 +0.07(+0.45%)
Nov 12, 2019 14.88 15.31 14.56 14.57 3,572 -0.43(-2.89%)
Nov 11, 2019 15.08 15.08 14.78 15.01 6,669 -0.21(-1.37%)
Nov 08, 2019 14.48 15.28 14.48 15.21 13,669 +0.70(+4.82%)
Nov 07, 2019 14.76 14.83 14.41 14.52 18,992 -0.02(-0.11%)
Nov 06, 2019 15.65 15.65 14.37 14.53 37,305 -1.17(-7.47%)
Nov 05, 2019 16.08 16.08 15.57 15.70 10,517 -0.40(-2.48%)
Nov 04, 2019 16.36 16.57 16.07 16.10 27,055 -0.04(-0.27%)
Nov 01, 2019 15.41 16.17 15.41 16.15 18,397 +0.98(+6.43%)
Oct 31, 2019 15.09 15.22 14.83 15.17 29,444 -0.09(-0.57%)
Oct 30, 2019 15.43 15.44 15.08 15.26 16,224 -0.07(-0.43%)
Oct 29, 2019 15.09 15.38 14.76 15.32 116,933 +0.42(+2.81%)
Oct 28, 2019 14.51 14.94 14.51 14.91 122,445 +0.67(+4.72%)
Oct 25, 2019 13.61 14.39 13.61 14.23 126,621 +0.42(+3.01%)
Oct 24, 2019 13.65 13.83 13.65 13.82 4,798 -0.27(-1.92%)
Oct 23, 2019 13.70 14.18 13.62 14.09 12,084 +0.23(+1.69%)
Oct 22, 2019 14.15 14.16 13.81 13.86 28,678 +0.03(+0.21%)
Oct 21, 2019 13.80 14.07 13.58 13.83 17,751 +0.10(+0.73%)
Oct 18, 2019 14.08 14.16 13.28 13.73 52,724 -0.38(-2.71%)
Oct 17, 2019 13.60 14.24 13.60 14.11 383,139 +0.51(+3.72%)
Oct 16, 2019 13.31 13.73 13.29 13.60 133,169 +0.51(+3.86%)
Oct 15, 2019 12.34 13.29 12.34 13.10 132,979 +1.40(+11.98%)
Oct 14, 2019 12.03 12.04 11.66 11.70 51,305 -0.35(-2.91%)
Oct 11, 2019 11.58 12.37 11.58 12.05 28,880 +0.74(+6.54%)
Oct 10, 2019 11.43 11.51 11.16 11.31 8,177 +0.06(+0.52%)
Oct 09, 2019 11.51 11.51 11.25 11.25 8,952 -0.02(-0.20%)
Oct 08, 2019 11.53 11.64 11.27 11.27 13,072 -0.94(-7.68%)
Oct 07, 2019 12.06 12.36 12.01 12.21 18,452 -0.02(-0.15%)
Oct 04, 2019 11.88 12.22 11.63 12.22 23,124 +0.46(+3.94%)
Oct 03, 2019 10.97 11.76 10.97 11.76 14,662 +0.65(+5.85%)
Oct 02, 2019 11.21 11.21 10.93 11.11 18,896 -0.33(-2.84%)
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.