Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.00 18.15 17.19 17.22 83,101 -0.35(-1.99%)
Sep 29, 2021 17.72 17.93 17.29 17.57 77,094 -0.01(-0.06%)
Sep 28, 2021 18.19 18.19 17.34 17.58 149,154 -1.04(-5.59%)
Sep 27, 2021 18.03 18.90 18.03 18.62 128,403 +0.42(+2.30%)
Sep 24, 2021 17.95 18.54 17.88 18.20 103,613 -0.10(-0.53%)
Sep 23, 2021 17.26 18.46 17.06 18.30 172,586 +1.28(+7.55%)
Sep 22, 2021 17.34 17.42 16.70 17.02 112,596 +0.00(+0.00%)
Sep 21, 2021 16.60 17.16 16.55 17.02 168,899 +0.69(+4.23%)
Sep 20, 2021 16.30 16.67 15.89 16.33 132,249 -0.83(-4.82%)
Sep 17, 2021 16.83 17.15 16.49 17.15 98,590 +0.30(+1.79%)
Sep 16, 2021 17.10 17.10 16.22 16.85 158,990 -0.24(-1.42%)
Sep 15, 2021 17.17 17.32 16.87 17.10 115,979 -0.08(-0.45%)
Sep 14, 2021 17.98 17.98 16.98 17.17 175,649 -0.58(-3.29%)
Sep 13, 2021 18.38 18.38 17.50 17.76 120,565 -0.27(-1.51%)
Sep 10, 2021 18.49 18.49 17.95 18.03 101,941 -0.18(-0.96%)
Sep 09, 2021 18.47 18.61 18.02 18.20 115,565 -0.30(-1.63%)
Sep 08, 2021 18.49 18.54 17.90 18.51 96,929 +0.04(+0.21%)
Sep 07, 2021 18.94 18.94 18.22 18.47 124,015 -0.46(-2.42%)
Sep 03, 2021 19.37 19.37 18.65 18.92 97,995 -0.51(-2.60%)
Sep 02, 2021 18.64 19.43 18.63 19.43 134,069 +0.86(+4.61%)
Sep 01, 2021 18.44 18.63 18.22 18.57 100,211 +0.06(+0.32%)
Aug 31, 2021 18.23 18.64 18.10 18.52 110,576 +0.32(+1.76%)
Aug 30, 2021 18.44 18.57 17.95 18.19 156,439 -0.12(-0.64%)
Aug 27, 2021 18.19 18.74 17.76 18.31 196,346 -0.14(-0.74%)
Aug 26, 2021 19.51 19.78 18.34 18.45 174,442 -0.65(-3.41%)
Aug 25, 2021 18.98 19.67 18.29 19.10 181,387 -1.14(-5.63%)
Aug 24, 2021 20.81 20.81 19.94 20.24 38,860 -0.26(-1.28%)
Aug 23, 2021 19.39 20.60 19.39 20.50 65,372 +1.49(+7.83%)
Aug 20, 2021 18.37 19.06 18.17 19.01 51,165 +0.54(+2.90%)
Aug 19, 2021 18.85 19.15 18.41 18.48 68,364 -0.73(-3.80%)
Aug 18, 2021 19.78 20.21 19.15 19.21 34,713 -0.65(-3.28%)
Aug 17, 2021 19.60 19.86 18.91 19.86 33,018 -0.11(-0.54%)
Aug 16, 2021 20.15 20.19 19.65 19.97 28,948 -0.47(-2.29%)
Aug 13, 2021 20.37 20.51 20.00 20.43 29,460 +0.29(+1.45%)
Aug 12, 2021 19.27 20.38 19.27 20.14 63,063 +0.73(+3.76%)
Aug 11, 2021 20.17 20.20 19.17 19.41 86,125 -0.87(-4.27%)
Aug 10, 2021 20.76 20.76 19.95 20.28 58,903 -0.64(-3.07%)
Aug 09, 2021 21.01 21.13 20.77 20.92 45,475 -0.80(-3.67%)
Aug 06, 2021 22.48 22.48 21.34 21.72 26,762 -0.71(-3.17%)
Aug 05, 2021 21.45 22.43 21.45 22.43 13,636 +1.03(+4.82%)
Aug 04, 2021 22.07 22.38 21.39 21.40 14,961 -0.78(-3.51%)
Aug 03, 2021 21.97 22.24 21.43 22.17 19,299 +0.51(+2.33%)
Aug 02, 2021 21.55 22.09 21.41 21.67 32,781 +0.71(+3.39%)
Jul 30, 2021 22.34 22.35 20.74 20.96 44,244 -1.97(-8.57%)
Jul 29, 2021 25.15 25.30 22.83 22.92 41,248 -1.66(-6.77%)
Jul 28, 2021 23.21 25.13 23.21 24.59 64,119 +1.58(+6.85%)
Jul 27, 2021 22.69 23.01 21.80 23.01 9,517 +0.19(+0.85%)
Jul 26, 2021 23.61 23.84 22.67 22.82 12,915 -0.79(-3.34%)
Jul 23, 2021 23.49 23.63 22.87 23.60 12,285 +0.41(+1.76%)
Jul 22, 2021 23.37 23.67 22.72 23.20 25,116 +0.13(+0.55%)
Jul 21, 2021 21.67 23.07 21.67 23.07 33,865 +1.68(+7.87%)
Jul 20, 2021 19.94 21.47 19.94 21.39 77,554 +1.59(+8.01%)
Jul 19, 2021 19.26 19.80 18.85 19.80 40,414 -0.12(-0.59%)
Jul 16, 2021 20.53 20.64 19.80 19.92 15,143 -0.47(-2.29%)
Jul 15, 2021 21.45 21.45 19.88 20.38 52,263 -1.23(-5.67%)
Jul 14, 2021 23.24 23.24 21.51 21.61 33,215 -1.15(-5.04%)
Jul 13, 2021 23.19 23.31 22.67 22.76 8,546 -0.56(-2.42%)
Jul 12, 2021 23.38 23.75 23.20 23.32 7,319 +0.02(+0.08%)
Jul 09, 2021 23.57 24.20 23.23 23.30 19,445 +0.00(+0.00%)
Jul 08, 2021 22.28 23.35 21.88 23.30 18,080 +0.09(+0.38%)
Jul 07, 2021 23.33 23.55 22.26 23.22 19,504 -0.07(-0.29%)
Jul 06, 2021 23.35 23.48 22.80 23.28 6,310 -0.46(-1.93%)
Jul 02, 2021 24.44 24.44 23.31 23.74 13,477 -0.46(-1.89%)
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.