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 )

6.070 -0.230 (-3.65%)
Official Closing Price Updated: 6:30 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 (%)
Feb 28, 2023 8.557 8.870 8.557 8.635 7,848 +0.00(+0.00%)
Feb 27, 2023 9.115 9.242 8.508 8.635 37,821 -0.27(-3.08%)
Feb 24, 2023 9.193 9.193 8.860 8.909 12,915 -0.62(-6.47%)
Feb 23, 2023 9.360 9.575 9.330 9.526 3,900 +0.23(+2.53%)
Feb 22, 2023 9.184 9.409 9.184 9.291 7,969 +0.08(+0.85%)
Feb 21, 2023 9.898 9.898 9.155 9.213 35,556 -0.95(-9.35%)
Feb 17, 2023 9.487 10.19 9.487 10.16 18,884 +0.58(+6.03%)
Feb 16, 2023 9.595 9.800 9.350 9.585 13,056 -0.37(-3.74%)
Feb 15, 2023 9.663 9.967 9.661 9.957 9,073 +0.04(+0.39%)
Feb 14, 2023 9.937 10.30 9.751 9.918 3,362 -0.04(-0.39%)
Feb 13, 2023 9.898 9.957 9.614 9.957 26,419 +0.18(+1.80%)
Feb 10, 2023 9.839 9.918 9.673 9.781 7,908 -0.09(-0.89%)
Feb 09, 2023 10.36 10.36 9.869 9.869 11,599 -0.40(-3.91%)
Feb 08, 2023 10.52 10.52 10.23 10.27 7,917 -0.46(-4.29%)
Feb 07, 2023 10.52 10.74 10.32 10.73 12,209 +0.21(+1.95%)
Feb 06, 2023 10.84 10.93 10.49 10.52 6,571 -0.04(-0.37%)
Feb 03, 2023 10.72 10.88 10.42 10.56 27,010 -0.31(-2.83%)
Feb 02, 2023 10.60 10.93 10.53 10.87 14,100 +0.30(+2.82%)
Feb 01, 2023 10.38 10.77 10.11 10.57 13,527 +0.21(+1.98%)
Jan 31, 2023 9.918 10.38 9.918 10.37 5,413 +0.43(+4.34%)
Jan 30, 2023 10.18 10.28 9.918 9.937 13,275 -0.34(-3.33%)
Jan 27, 2023 10.09 10.46 10.09 10.28 8,810 +0.12(+1.16%)
Jan 26, 2023 10.27 10.37 9.996 10.16 13,614 +0.06(+0.62%)
Jan 25, 2023 9.791 10.10 9.791 10.10 5,291 +0.08(+0.84%)
Jan 24, 2023 10.27 10.31 9.967 10.02 11,369 -0.32(-3.13%)
Jan 23, 2023 9.859 10.50 9.859 10.34 30,188 +0.50(+5.07%)
Jan 20, 2023 9.674 9.879 9.674 9.839 6,415 +0.30(+3.13%)
Jan 19, 2023 9.324 9.600 9.324 9.540 12,558 +0.00(+0.05%)
Jan 18, 2023 9.800 9.967 9.516 9.536 14,300 -0.22(-2.21%)
Jan 17, 2023 9.908 9.928 9.649 9.751 18,406 -0.15(-1.48%)
Jan 13, 2023 9.546 9.908 9.546 9.898 20,811 +0.28(+2.95%)
Jan 12, 2023 9.379 9.636 9.105 9.614 40,085 +0.23(+2.40%)
Jan 11, 2023 9.301 9.389 9.174 9.389 6,915 +0.12(+1.27%)
Jan 10, 2023 9.037 9.300 9.037 9.272 18,929 +0.24(+2.71%)
Jan 09, 2023 9.105 9.321 8.958 9.027 14,036 +0.03(+0.33%)
Jan 06, 2023 8.841 9.164 8.576 8.997 27,022 +0.30(+3.49%)
Jan 05, 2023 8.831 8.831 8.518 8.694 6,059 -0.20(-2.20%)
Jan 04, 2023 8.831 8.890 8.640 8.890 33,958 +0.33(+3.83%)
Jan 03, 2023 8.841 8.841 8.518 8.562 8,531 -0.22(-2.51%)
Dec 30, 2022 8.596 8.782 8.487 8.782 41,232 +0.04(+0.45%)
Dec 29, 2022 8.322 8.929 8.322 8.743 71,099 +0.49(+5.93%)
Dec 28, 2022 8.449 8.498 8.185 8.253 27,872 -0.11(-1.29%)
Dec 27, 2022 8.635 8.635 8.361 8.361 17,823 -0.29(-3.39%)
Dec 23, 2022 8.811 8.811 8.518 8.654 16,317 -0.11(-1.24%)
Dec 22, 2022 8.792 8.792 8.312 8.763 26,090 -0.15(-1.65%)
Dec 21, 2022 8.880 9.193 8.811 8.909 32,502 +0.24(+2.82%)
Dec 20, 2022 8.488 8.743 8.488 8.665 14,016 +0.08(+0.93%)
Dec 19, 2022 8.799 8.836 8.477 8.585 27,265 -0.38(-4.23%)
Dec 16, 2022 8.985 9.004 8.653 8.964 21,465 -0.20(-2.14%)
Dec 15, 2022 9.560 9.736 9.072 9.160 47,882 -0.75(-7.53%)
Dec 14, 2022 9.941 10.17 9.658 9.907 9,948 +0.00(+0.05%)
Dec 13, 2022 10.24 10.34 9.825 9.902 17,459 +0.17(+1.72%)
Dec 12, 2022 9.267 9.736 9.267 9.734 6,037 +0.41(+4.38%)
Dec 09, 2022 9.706 9.706 9.297 9.326 5,083 -0.51(-5.16%)
Dec 08, 2022 9.472 9.950 9.472 9.833 2,921 +0.06(+0.60%)
Dec 07, 2022 9.619 9.804 9.531 9.775 9,056 +0.22(+2.35%)
Dec 06, 2022 9.950 9.950 9.404 9.550 13,976 -0.47(-4.67%)
Dec 05, 2022 10.29 10.29 9.921 10.02 21,351 -0.56(-5.26%)
Dec 02, 2022 10.24 10.69 10.24 10.57 35,379 +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.