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, 2021 15.68 16.08 15.43 15.45 50,949 -0.23(-1.49%)
Dec 30, 2021 15.40 16.22 15.40 15.68 76,011 +0.26(+1.70%)
Dec 29, 2021 15.67 15.67 15.17 15.42 60,628 -0.29(-1.86%)
Dec 28, 2021 16.09 16.36 15.66 15.71 160,054 -0.49(-3.00%)
Dec 27, 2021 16.05 16.26 15.86 16.20 203,871 +0.29(+1.83%)
Dec 23, 2021 15.56 16.26 15.54 15.91 305,107 +0.47(+3.02%)
Dec 22, 2021 15.08 15.64 14.99 15.44 247,272 +0.41(+2.72%)
Dec 21, 2021 14.84 15.16 14.75 15.03 166,253 +0.66(+4.60%)
Dec 20, 2021 14.17 14.47 13.48 14.37 165,250 -0.05(-0.34%)
Dec 17, 2021 14.01 14.74 13.62 14.42 112,963 +0.24(+1.72%)
Dec 16, 2021 14.40 14.71 14.02 14.18 161,548 -0.08(-0.55%)
Dec 15, 2021 13.37 14.25 13.16 14.25 176,728 +0.99(+7.48%)
Dec 14, 2021 13.01 13.54 12.85 13.26 111,671 -0.18(-1.30%)
Dec 13, 2021 13.14 13.51 12.92 13.44 109,970 +0.31(+2.37%)
Dec 10, 2021 13.78 13.81 13.01 13.13 182,987 -0.45(-3.30%)
Dec 09, 2021 14.45 14.57 13.53 13.57 226,483 -1.42(-9.47%)
Dec 08, 2021 14.75 15.05 14.36 14.99 161,115 +0.46(+3.15%)
Dec 07, 2021 14.11 14.73 14.04 14.54 144,368 +0.86(+6.26%)
Dec 06, 2021 13.78 13.84 13.25 13.68 132,928 -0.27(-1.95%)
Dec 03, 2021 15.26 15.27 13.59 13.95 148,610 -0.97(-6.52%)
Dec 02, 2021 14.86 15.04 14.41 14.93 110,024 +0.16(+1.05%)
Dec 01, 2021 15.66 16.12 14.76 14.77 162,424 -0.47(-3.06%)
Nov 30, 2021 15.62 15.76 14.59 15.24 152,760 -0.49(-3.09%)
Nov 29, 2021 17.20 17.20 15.71 15.72 211,929 -0.94(-5.66%)
Nov 26, 2021 17.17 17.38 16.32 16.67 164,027 -0.91(-5.20%)
Nov 24, 2021 17.51 17.60 16.83 17.58 80,401 +0.16(+0.89%)
Nov 23, 2021 17.73 17.73 16.91 17.43 107,202 -0.21(-1.21%)
Nov 22, 2021 18.03 18.12 17.43 17.64 82,371 -0.07(-0.38%)
Nov 19, 2021 17.83 18.35 17.61 17.71 79,900 -0.02(-0.11%)
Nov 18, 2021 18.77 17.73 17.62 17.73 125,437 -0.65(-3.55%)
Nov 17, 2021 19.06 19.06 18.30 18.38 72,186 -1.14(-5.83%)
Nov 16, 2021 19.49 19.67 19.05 19.52 23,009 +0.00(+0.00%)
Nov 15, 2021 20.67 20.67 19.36 19.52 53,781 -1.15(-5.56%)
Nov 12, 2021 21.07 21.07 20.43 20.67 28,232 -0.27(-1.30%)
Nov 11, 2021 20.79 21.33 20.77 20.94 23,321 +0.08(+0.37%)
Nov 10, 2021 21.43 20.86 70,643 -1.21(-5.47%)
Nov 09, 2021 22.75 22.75 21.66 22.07 85,183 -0.80(-3.49%)
Nov 08, 2021 22.38 23.05 22.38 22.87 124,751 +0.80(+3.62%)
Nov 05, 2021 21.43 22.39 20.97 22.07 96,554 +0.80(+3.75%)
Nov 04, 2021 19.69 22.17 19.69 21.27 245,924 +1.42(+7.16%)
Nov 03, 2021 19.04 20.07 18.97 19.85 115,387 +0.50(+2.56%)
Nov 02, 2021 18.59 20.08 18.23 19.35 589,275 +0.80(+4.30%)
Nov 01, 2021 17.60 18.68 18.10 18.55 423,292 +0.90(+5.13%)
Oct 29, 2021 17.49 17.78 17.39 17.65 44,942 +0.16(+0.89%)
Oct 28, 2021 16.96 17.60 16.82 17.49 81,122 +0.66(+3.93%)
Oct 27, 2021 17.64 17.64 16.79 16.83 107,801 -0.82(-4.63%)
Oct 26, 2021 17.93 17.65 57,697 -0.24(-1.36%)
Oct 25, 2021 17.55 18.02 17.51 17.89 54,795 +0.21(+1.21%)
Oct 22, 2021 17.92 17.92 17.33 17.68 62,103 -0.37(-2.05%)
Oct 21, 2021 17.89 18.10 17.69 18.05 44,204 +0.15(+0.82%)
Oct 20, 2021 17.71 18.21 17.53 17.90 101,284 +0.41(+2.34%)
Oct 19, 2021 17.22 17.69 17.21 17.49 63,806 +0.46(+2.68%)
Oct 18, 2021 17.45 17.51 16.78 17.04 114,473 -0.64(-3.63%)
Oct 15, 2021 17.98 18.23 17.60 17.68 82,278 -0.11(-0.60%)
Oct 14, 2021 17.66 18.19 17.58 17.79 79,529 +0.34(+1.95%)
Oct 13, 2021 17.30 17.61 16.82 17.45 56,434 +0.26(+1.53%)
Oct 12, 2021 17.06 17.26 16.75 17.18 50,497 +0.12(+0.68%)
Oct 11, 2021 16.94 17.26 16.54 17.07 89,672 +0.29(+1.74%)
Oct 08, 2021 17.03 17.03 16.66 16.77 76,960 -0.21(-1.26%)
Oct 07, 2021 16.72 17.33 16.44 16.99 97,517 +0.61(+3.74%)
Oct 06, 2021 16.34 16.39 15.86 16.38 107,974 -0.20(-1.23%)
Oct 05, 2021 16.79 17.20 16.35 16.58 49,219 -0.15(-0.87%)
Oct 04, 2021 17.65 17.79 16.61 16.73 91,530 -1.05(-5.91%)
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.