Skip to main content

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

8.240 +0.110 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.84 20.84 20.20 20.55 5,801 +0.59(+2.95%)
Dec 28, 2018 19.94 20.75 19.85 19.96 17,507 +0.38(+1.92%)
Dec 27, 2018 19.16 19.59 18.29 19.59 8,658 -0.11(-0.56%)
Dec 26, 2018 17.69 19.70 17.29 19.70 5,594 +2.47(+14.31%)
Dec 24, 2018 18.01 18.03 17.23 17.23 13,636 -0.78(-4.35%)
Dec 21, 2018 19.41 19.70 18.01 18.01 10,097 -1.44(-7.41%)
Dec 20, 2018 20.12 20.22 19.45 19.45 3,982 -0.76(-3.75%)
Dec 19, 2018 21.96 22.01 19.96 20.21 5,592 -1.52(-6.98%)
Dec 18, 2018 22.90 22.90 21.13 21.73 1,881 -0.63(-2.80%)
Dec 17, 2018 22.29 23.95 22.22 22.35 4,892 -1.27(-5.37%)
Dec 14, 2018 24.50 24.50 23.41 23.62 7,807 -2.04(-7.96%)
Dec 13, 2018 26.72 26.72 25.67 25.67 1,916 -0.61(-2.34%)
Dec 12, 2018 26.95 27.28 26.28 26.28 1,590 +0.68(+2.65%)
Dec 11, 2018 25.84 25.84 24.98 25.60 767 +0.09(+0.36%)
Dec 10, 2018 25.21 25.51 24.43 25.51 3,017 -0.20(-0.77%)
Dec 07, 2018 27.17 27.17 25.71 25.71 832 -1.42(-5.24%)
Dec 06, 2018 26.47 27.13 25.37 27.13 9,896 -0.49(-1.77%)
Dec 04, 2018 30.59 30.59 27.62 27.62 9,993 -2.68(-8.85%)
Dec 03, 2018 29.54 30.35 29.54 30.30 7,296 +1.13(+3.89%)
Nov 30, 2018 29.17 29.17 29.17 29.17 312 -0.06(-0.22%)
Nov 29, 2018 28.67 29.50 28.66 29.23 2,476 +0.78(+2.76%)
Nov 28, 2018 27.32 28.47 27.26 28.45 2,169 +1.41(+5.23%)
Nov 27, 2018 26.41 27.03 26.40 27.03 3,296 +0.04(+0.14%)
Nov 26, 2018 27.14 27.14 26.82 27.00 2,214 -0.01(-0.03%)
Nov 23, 2018 26.96 27.00 26.96 27.00 4,267 +0.42(+1.59%)
Nov 21, 2018 26.58 26.58 26.58 0 +0.05(+0.19%)
Nov 20, 2018 26.29 27.00 26.29 26.53 4,920 -0.75(-2.76%)
Nov 19, 2018 27.91 27.91 27.28 27.28 3,224 -0.62(-2.23%)
Nov 16, 2018 27.86 27.94 27.86 27.91 624 +0.73(+2.69%)
Nov 15, 2018 26.64 27.18 26.61 27.18 1,851 +0.87(+3.30%)
Nov 14, 2018 26.73 26.84 26.18 26.31 5,956 -1.09(-3.98%)
Nov 13, 2018 28.32 28.39 27.40 27.40 6,685 -0.49(-1.76%)
Nov 12, 2018 28.55 28.79 27.68 27.89 5,059 -0.64(-2.25%)
Nov 09, 2018 28.96 29.13 28.53 28.53 6,558 -0.72(-2.46%)
Nov 08, 2018 30.10 30.14 29.25 29.25 8,044 -0.85(-2.82%)
Nov 07, 2018 28.74 30.28 28.74 30.10 11,911 +1.36(+4.73%)
Nov 06, 2018 28.01 28.87 28.01 28.74 9,001 +0.78(+2.78%)
Nov 05, 2018 26.90 27.96 26.90 27.96 1,266 +1.14(+4.26%)
Nov 02, 2018 29.07 30.51 26.63 26.82 8,119 -0.99(-3.54%)
Nov 01, 2018 26.13 27.81 26.13 27.81 5,682 +1.92(+7.42%)
Oct 31, 2018 26.03 26.13 25.35 25.88 4,448 +0.37(+1.43%)
Oct 30, 2018 25.51 25.52 24.97 25.52 2,191 +0.91(+3.69%)
Oct 29, 2018 24.98 24.98 24.61 24.61 1,633 -0.35(-1.39%)
Oct 26, 2018 24.62 24.96 24.62 24.96 624 -0.64(-2.49%)
Oct 25, 2018 24.28 25.60 24.28 25.60 1,046 +0.50(+1.98%)
Oct 24, 2018 27.52 27.77 25.10 25.10 1,261 -3.03(-10.77%)
Oct 23, 2018 27.80 28.32 26.52 28.13 3,164 -0.29(-1.01%)
Oct 22, 2018 28.82 28.82 27.63 28.42 6,380 -1.52(-5.07%)
Oct 19, 2018 30.07 30.07 29.93 29.93 416 -0.09(-0.29%)
Oct 18, 2018 31.03 31.03 29.49 30.02 3,147 -1.02(-3.28%)
Oct 17, 2018 30.54 31.04 29.90 31.04 13,951 +0.07(+0.22%)
Oct 16, 2018 29.10 31.31 29.10 30.97 21,466 +2.26(+7.88%)
Oct 15, 2018 28.51 28.71 28.30 28.71 763 -0.10(-0.35%)
Oct 12, 2018 28.48 28.81 28.39 28.81 17,696 +0.07(+0.23%)
Oct 11, 2018 29.98 30.17 28.00 28.74 11,852 -2.78(-8.81%)
Oct 10, 2018 32.23 32.23 31.17 31.52 6,376 -1.37(-4.17%)
Oct 09, 2018 32.27 33.10 31.90 32.89 3,001 +0.38(+1.16%)
Oct 08, 2018 32.46 32.53 31.83 32.51 5,526 +0.05(+0.16%)
Oct 05, 2018 33.54 33.54 32.46 32.46 832 -0.44(-1.34%)
Oct 04, 2018 33.46 33.46 32.61 32.90 15,396 -1.42(-4.14%)
Oct 03, 2018 33.62 34.60 33.62 34.32 3,972 +0.75(+2.23%)
Oct 02, 2018 33.64 33.76 33.43 33.57 6,605 -0.05(-0.14%)
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.