Skip to main content

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

8.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.66 24.66 24.66 13,675 +0.42(+1.73%)
Dec 30, 2020 23.80 24.42 23.80 24.24 13,675 +0.56(+2.38%)
Dec 29, 2020 23.98 24.19 23.13 23.67 10,776 -0.18(-0.78%)
Dec 28, 2020 24.70 24.71 23.80 23.86 30,392 -0.31(-1.29%)
Dec 24, 2020 23.74 24.17 23.74 24.17 14,080 +0.71(+3.03%)
Dec 23, 2020 23.47 23.60 23.10 23.46 18,348 +0.25(+1.09%)
Dec 22, 2020 22.20 23.33 22.20 23.21 60,170 +1.05(+4.74%)
Dec 21, 2020 21.87 22.16 21.07 22.16 35,574 -0.53(-2.32%)
Dec 18, 2020 22.63 22.78 22.16 22.68 16,033 -0.02(-0.09%)
Dec 17, 2020 22.43 22.70 22.06 22.70 13,462 +0.27(+1.22%)
Dec 16, 2020 23.65 23.76 22.42 22.43 76,016 -1.02(-4.36%)
Dec 15, 2020 21.61 23.45 21.51 23.45 69,627 +2.04(+9.55%)
Dec 14, 2020 21.67 22.38 21.39 21.41 48,486 +1.26(+6.28%)
Dec 11, 2020 20.37 20.67 19.70 20.14 26,927 -0.51(-2.45%)
Dec 10, 2020 19.73 20.76 19.73 20.65 26,681 +0.65(+3.26%)
Dec 09, 2020 21.02 21.26 19.51 19.99 31,502 -0.76(-3.66%)
Dec 08, 2020 19.99 20.86 19.99 20.75 52,428 +0.73(+3.64%)
Dec 07, 2020 20.92 20.92 19.86 20.02 65,576 -0.61(-2.97%)
Dec 04, 2020 20.13 20.74 20.09 20.64 33,196 +0.70(+3.51%)
Dec 03, 2020 19.62 20.13 19.44 19.94 9,801 +0.47(+2.40%)
Dec 02, 2020 19.32 19.54 18.97 19.47 11,741 -0.07(-0.35%)
Dec 01, 2020 19.37 19.86 19.20 19.54 12,898 +0.25(+1.31%)
Nov 30, 2020 20.22 20.22 19.07 19.28 31,418 -0.75(-3.73%)
Nov 27, 2020 19.54 20.14 19.54 20.03 39,774 +0.72(+3.72%)
Nov 25, 2020 19.41 19.41 18.92 19.31 24,563 -0.27(-1.39%)
Nov 24, 2020 19.58 19.95 19.50 19.59 39,561 +0.15(+0.75%)
Nov 23, 2020 19.90 20.00 19.28 19.44 49,023 -0.26(-1.33%)
Nov 20, 2020 19.74 20.18 19.64 19.70 15,005 -0.53(-2.60%)
Nov 19, 2020 19.62 20.23 19.39 20.23 20,156 +0.75(+3.85%)
Nov 18, 2020 20.79 20.95 19.41 19.48 38,143 -1.01(-4.94%)
Nov 17, 2020 20.37 20.60 19.70 20.49 39,249 +0.48(+2.38%)
Nov 16, 2020 21.10 21.10 19.83 20.01 20,036 -0.28(-1.39%)
Nov 13, 2020 19.59 20.34 19.44 20.30 29,393 +0.94(+4.88%)
Nov 12, 2020 19.46 19.61 18.80 19.35 35,851 -0.51(-2.55%)
Nov 11, 2020 20.34 20.34 19.52 19.86 14,410 -0.06(-0.29%)
Nov 10, 2020 19.37 20.08 18.77 19.92 34,878 +0.60(+3.12%)
Nov 09, 2020 20.19 20.34 19.11 19.31 81,930 +1.96(+11.27%)
Nov 06, 2020 18.14 18.25 17.29 17.36 23,844 -0.98(-5.36%)
Nov 05, 2020 19.07 19.30 18.34 18.34 36,671 -0.20(-1.10%)
Nov 04, 2020 17.03 19.21 17.03 18.55 77,961 +2.07(+12.58%)
Nov 03, 2020 16.62 16.74 16.37 16.47 24,434 +0.54(+3.42%)
Nov 02, 2020 15.91 15.93 15.21 15.93 30,405 +0.65(+4.23%)
Oct 30, 2020 15.67 15.67 14.89 15.28 19,630 -0.48(-3.06%)
Oct 29, 2020 15.56 15.88 14.84 15.76 30,663 +0.42(+2.73%)
Oct 28, 2020 15.85 15.87 15.13 15.34 45,344 -1.26(-7.56%)
Oct 27, 2020 16.92 16.97 16.60 16.60 19,211 -0.32(-1.90%)
Oct 26, 2020 17.49 17.55 16.52 16.92 37,389 -1.03(-5.75%)
Oct 23, 2020 17.79 17.95 17.51 17.95 13,052 +0.38(+2.19%)
Oct 22, 2020 16.85 17.67 16.85 17.57 14,167 +0.85(+5.09%)
Oct 21, 2020 17.46 17.52 16.69 16.72 13,319 -0.60(-3.48%)
Oct 20, 2020 17.79 17.79 17.32 17.32 9,814 -0.16(-0.89%)
Oct 19, 2020 18.60 18.60 17.45 17.47 7,863 -0.85(-4.62%)
Oct 16, 2020 18.38 18.85 18.32 18.32 27,338 +0.23(+1.29%)
Oct 15, 2020 17.60 18.12 17.18 18.09 38,972 -0.25(-1.38%)
Oct 14, 2020 18.90 18.90 18.24 18.34 21,595 -0.43(-2.28%)
Oct 13, 2020 18.65 18.87 18.44 18.77 16,823 -0.20(-1.03%)
Oct 12, 2020 19.41 19.41 18.76 18.96 53,842 -0.28(-1.47%)
Oct 09, 2020 19.41 19.58 19.02 19.25 95,992 +0.25(+1.33%)
Oct 08, 2020 18.18 19.06 18.18 18.99 61,739 +1.18(+6.61%)
Oct 07, 2020 17.08 17.95 17.04 17.82 38,065 +1.10(+6.58%)
Oct 06, 2020 17.06 17.61 16.69 16.72 34,943 -0.33(-1.94%)
Oct 05, 2020 16.09 17.07 16.09 17.05 105,966 +2.24(+15.11%)
Oct 02, 2020 14.37 15.15 14.35 14.81 30,113 -0.40(-2.62%)
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.