Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.97 17.40 15.50 17.36 68,757 -0.75(-4.12%)
Feb 27, 2020 19.46 20.28 18.10 18.10 29,267 -2.67(-12.85%)
Feb 26, 2020 21.60 21.94 20.17 20.77 33,004 -0.74(-3.44%)
Feb 25, 2020 23.50 23.74 21.43 21.51 19,108 -1.17(-5.15%)
Feb 24, 2020 23.47 23.47 22.29 22.68 46,361 -2.44(-9.72%)
Feb 21, 2020 25.14 25.45 24.81 25.12 16,752 -0.11(-0.42%)
Feb 20, 2020 25.39 25.39 24.31 25.23 11,494 -0.11(-0.45%)
Feb 19, 2020 24.72 25.39 24.72 25.34 7,508 +0.41(+1.62%)
Feb 18, 2020 25.53 25.55 24.74 24.94 7,191 -0.72(-2.82%)
Feb 14, 2020 25.74 25.81 25.30 25.66 5,858 +0.08(+0.32%)
Feb 13, 2020 26.20 26.23 25.54 25.58 11,946 -0.81(-3.06%)
Feb 12, 2020 26.56 26.93 26.39 26.39 3,123 -0.21(-0.79%)
Feb 11, 2020 26.88 26.93 26.40 26.60 17,169 -0.09(-0.34%)
Feb 10, 2020 25.55 26.83 25.55 26.69 21,482 +0.62(+2.39%)
Feb 07, 2020 26.42 26.47 25.83 26.07 13,669 -0.93(-3.45%)
Feb 06, 2020 27.33 27.70 26.47 27.00 31,484 +0.20(+0.75%)
Feb 05, 2020 26.71 27.61 26.64 26.80 17,495 +0.64(+2.46%)
Feb 04, 2020 25.84 26.46 25.69 26.15 23,965 +1.03(+4.10%)
Feb 03, 2020 24.13 25.48 24.13 25.12 14,250 +1.45(+6.12%)
Jan 31, 2020 24.14 24.14 23.50 23.67 9,558 -0.71(-2.91%)
Jan 30, 2020 24.81 24.81 23.75 24.38 13,953 -0.69(-2.76%)
Jan 29, 2020 25.27 25.55 24.96 25.07 20,559 +0.17(+0.67%)
Jan 28, 2020 24.99 25.10 24.60 24.91 13,586 +0.62(+2.56%)
Jan 27, 2020 23.49 24.59 22.65 24.29 31,127 -0.51(-2.04%)
Jan 24, 2020 27.07 27.07 24.57 24.79 80,473 -2.06(-7.68%)
Jan 23, 2020 26.94 27.01 26.16 26.85 15,371 -0.41(-1.51%)
Jan 22, 2020 27.73 27.85 27.10 27.27 31,957 +0.01(+0.04%)
Jan 21, 2020 26.81 27.72 26.42 27.25 53,375 +0.36(+1.34%)
Jan 17, 2020 28.37 28.90 26.89 26.89 64,851 -1.14(-4.06%)
Jan 16, 2020 27.92 28.53 27.33 28.03 44,584 +0.58(+2.13%)
Jan 15, 2020 27.03 27.74 26.46 27.45 48,168 +0.40(+1.49%)
Jan 14, 2020 25.21 27.17 25.01 27.04 55,448 +1.93(+7.69%)
Jan 13, 2020 25.03 25.27 23.77 25.11 57,093 +0.74(+3.03%)
Jan 10, 2020 23.59 24.68 23.58 24.37 23,844 +1.11(+4.77%)
Jan 09, 2020 23.32 23.66 23.19 23.26 20,262 +0.26(+1.13%)
Jan 08, 2020 23.49 23.49 22.96 23.00 22,728 -0.46(-1.98%)
Jan 07, 2020 23.24 23.77 22.84 23.47 20,365 +0.02(+0.10%)
Jan 06, 2020 22.84 23.45 22.44 23.45 29,643 +0.19(+0.82%)
Jan 03, 2020 23.40 23.98 23.10 23.25 32,477 -1.07(-4.40%)
Jan 02, 2020 24.68 24.99 23.45 24.32 35,808 -0.26(-1.07%)
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%)
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.