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 )

6.130 -0.170 (-2.70%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 7.842 7.842 7.563 7.723 148,842 -0.13(-1.65%)
Dec 28, 2023 7.872 8.042 7.773 7.852 163,730 +0.00(+0.00%)
Dec 27, 2023 7.603 7.892 7.603 7.852 163,243 +0.26(+3.41%)
Dec 26, 2023 7.474 7.643 7.384 7.593 314,108 +0.23(+3.11%)
Dec 22, 2023 7.175 7.474 7.175 7.364 117,893 +0.31(+4.38%)
Dec 21, 2023 6.846 7.065 6.806 7.055 45,005 +0.33(+4.86%)
Dec 20, 2023 7.075 7.204 6.718 6.728 149,295 -0.39(-5.43%)
Dec 19, 2023 6.857 7.144 6.857 7.115 204,626 +0.35(+5.12%)
Dec 18, 2023 6.807 6.837 6.639 6.768 58,502 +0.04(+0.59%)
Dec 15, 2023 6.867 6.879 6.604 6.728 115,162 -0.16(-2.30%)
Dec 14, 2023 7.006 7.134 6.728 6.887 209,057 +0.09(+1.31%)
Dec 13, 2023 6.223 6.807 6.104 6.797 197,338 +0.57(+9.24%)
Dec 12, 2023 6.124 6.242 5.876 6.223 61,784 +0.15(+2.45%)
Dec 11, 2023 5.995 6.074 5.925 6.074 68,101 +0.11(+1.83%)
Dec 08, 2023 5.945 6.134 5.896 5.965 75,419 +0.02(+0.33%)
Dec 07, 2023 5.945 6.015 5.747 5.945 100,675 -0.01(-0.17%)
Dec 06, 2023 6.044 6.114 5.906 5.955 151,386 -0.02(-0.33%)
Dec 05, 2023 5.965 6.047 5.846 5.975 109,886 -0.02(-0.33%)
Dec 04, 2023 5.648 6.054 5.648 5.995 350,596 +0.30(+5.22%)
Dec 01, 2023 5.440 5.698 5.321 5.698 77,734 +0.24(+4.36%)
Nov 30, 2023 5.400 5.519 5.321 5.460 49,173 +0.10(+1.85%)
Nov 29, 2023 5.351 5.480 5.331 5.361 91,794 +0.06(+1.12%)
Nov 28, 2023 5.400 5.400 5.232 5.301 101,066 -0.12(-2.19%)
Nov 27, 2023 5.480 5.480 5.321 5.420 92,176 -0.11(-1.97%)
Nov 24, 2023 5.400 5.549 5.400 5.529 48,579 +0.16(+2.95%)
Nov 22, 2023 5.450 5.489 5.262 5.371 115,184 +0.10(+1.88%)
Nov 21, 2023 5.420 5.420 5.271 5.271 72,073 -0.17(-3.10%)
Nov 20, 2023 5.301 5.460 5.252 5.440 135,053 +0.12(+2.23%)
Nov 17, 2023 5.242 5.321 5.162 5.321 86,795 +0.18(+3.47%)
Nov 16, 2023 5.262 5.311 5.004 5.143 49,857 -0.18(-3.35%)
Nov 15, 2023 5.182 5.460 5.182 5.321 98,548 +0.21(+4.07%)
Nov 14, 2023 4.954 5.182 4.925 5.113 148,553 +0.36(+7.50%)
Nov 13, 2023 4.687 4.776 4.528 4.756 37,006 -0.03(-0.62%)
Nov 10, 2023 4.806 4.826 4.617 4.786 126,477 +0.00(+0.00%)
Nov 09, 2023 5.212 5.228 4.746 4.786 75,325 -0.56(-10.56%)
Nov 08, 2023 5.549 5.549 5.271 5.351 24,373 -0.14(-2.53%)
Nov 07, 2023 5.361 5.579 5.321 5.489 80,546 -0.07(-1.25%)
Nov 06, 2023 5.727 5.757 5.529 5.559 53,437 -0.16(-2.77%)
Nov 03, 2023 5.460 5.787 5.460 5.717 105,773 +0.43(+8.05%)
Nov 02, 2023 5.291 5.410 5.222 5.291 99,582 +0.16(+3.09%)
Nov 01, 2023 5.063 5.162 5.014 5.133 10,078 +0.05(+0.97%)
Oct 31, 2023 4.885 5.083 4.845 5.083 50,799 +0.14(+2.81%)
Oct 30, 2023 5.014 5.094 4.855 4.944 28,093 +0.04(+0.81%)
Oct 27, 2023 5.172 5.172 4.855 4.905 75,772 -0.27(-5.17%)
Oct 26, 2023 5.222 5.291 5.153 5.172 66,602 -0.14(-2.61%)
Oct 25, 2023 5.390 5.390 5.182 5.311 60,850 -0.16(-2.90%)
Oct 24, 2023 5.341 5.509 5.341 5.470 51,193 +0.20(+3.76%)
Oct 23, 2023 5.450 5.470 5.252 5.271 62,563 -0.20(-3.62%)
Oct 20, 2023 5.519 5.628 5.450 5.470 20,549 -0.06(-1.08%)
Oct 19, 2023 5.787 5.787 5.519 5.529 58,672 -0.31(-5.26%)
Oct 18, 2023 6.193 6.193 5.787 5.836 57,744 -0.45(-7.10%)
Oct 17, 2023 6.223 6.347 6.193 6.282 29,294 -0.02(-0.31%)
Oct 16, 2023 6.064 6.332 6.064 6.302 66,803 +0.31(+5.12%)
Oct 13, 2023 6.064 6.064 5.787 5.995 120,180 -0.17(-2.73%)
Oct 12, 2023 6.698 6.698 6.104 6.163 98,361 -0.54(-8.12%)
Oct 11, 2023 6.867 6.867 6.530 6.708 15,397 -0.08(-1.17%)
Oct 10, 2023 6.589 6.817 6.589 6.788 44,986 +0.10(+1.48%)
Oct 09, 2023 6.589 6.708 6.411 6.688 44,787 +0.01(+0.15%)
Oct 06, 2023 6.361 6.708 6.361 6.679 15,838 +0.15(+2.28%)
Oct 05, 2023 6.441 6.530 6.302 6.530 33,652 +0.16(+2.49%)
Oct 04, 2023 6.490 6.489 6.282 6.371 38,321 -0.08(-1.23%)
Oct 03, 2023 6.639 6.669 6.352 6.451 69,081 -0.34(-4.96%)
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.