Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 12.30 12.55 11.98 12.44 39,724 -0.35(-2.74%)
Feb 25, 2022 11.99 12.87 12.21 12.79 46,229 +0.92(+7.79%)
Feb 24, 2022 10.51 11.87 10.46 11.87 66,455 +0.55(+4.90%)
Feb 23, 2022 11.99 12.18 11.26 11.32 44,823 -0.60(-5.06%)
Feb 22, 2022 12.30 12.42 11.79 11.92 84,075 -0.57(-4.60%)
Feb 18, 2022 12.49 0 -0.18(-1.46%)
Feb 17, 2022 13.34 13.34 12.66 12.68 495,436 -0.88(-6.46%)
Feb 16, 2022 13.43 13.72 13.34 13.55 25,208 +0.05(+0.36%)
Feb 15, 2022 13.48 13.58 13.26 13.51 81,376 +0.80(+6.28%)
Feb 14, 2022 12.96 13.15 12.44 12.71 621,621 -0.44(-3.33%)
Feb 11, 2022 13.42 13.89 12.82 13.15 64,038 -0.26(-1.96%)
Feb 10, 2022 13.16 14.32 13.16 13.41 103,753 -0.17(-1.22%)
Feb 09, 2022 13.08 13.73 13.08 13.57 99,116 +0.72(+5.60%)
Feb 08, 2022 12.68 12.86 12.27 12.85 54,926 -0.09(-0.68%)
Feb 07, 2022 12.87 13.15 12.80 12.94 32,650 +0.27(+2.15%)
Feb 04, 2022 12.18 12.84 12.06 12.67 43,187 +0.33(+2.68%)
Feb 03, 2022 12.82 12.24 12.34 37,440 -0.85(-6.42%)
Feb 02, 2022 13.39 13.39 12.65 13.18 74,505 -0.11(-0.81%)
Feb 01, 2022 12.85 13.47 12.71 13.29 110,703 +0.44(+3.41%)
Jan 31, 2022 11.88 12.85 12.85 87,107 +0.93(+7.84%)
Jan 28, 2022 11.09 11.87 10.90 11.92 55,786 +0.76(+6.80%)
Jan 27, 2022 11.67 12.15 11.09 11.16 44,256 -0.35(-3.04%)
Jan 26, 2022 11.99 12.36 11.36 11.51 51,275 -0.30(-2.55%)
Jan 25, 2022 11.41 11.93 11.02 11.81 48,506 +0.00(+0.00%)
Jan 24, 2022 11.10 11.81 10.06 11.81 78,724 +0.14(+1.17%)
Jan 21, 2022 12.11 12.18 11.51 11.68 92,458 -0.58(-4.76%)
Jan 20, 2022 12.66 13.17 12.19 12.26 55,171 -0.32(-2.55%)
Jan 19, 2022 12.87 13.16 12.57 12.58 66,476 -0.05(-0.39%)
Jan 18, 2022 13.25 13.25 12.58 12.63 79,133 -0.82(-6.08%)
Jan 14, 2022 13.45 0 +0.03(+0.22%)
Jan 13, 2022 14.30 14.30 13.31 13.42 97,634 -0.84(-5.87%)
Jan 12, 2022 15.27 15.27 14.09 14.25 112,581 -0.92(-6.09%)
Jan 11, 2022 14.89 15.23 14.68 15.18 55,201 +0.19(+1.30%)
Jan 10, 2022 14.31 15.00 14.02 14.98 66,355 +0.70(+4.90%)
Jan 07, 2022 14.27 14.52 14.14 14.28 66,316 +0.09(+0.62%)
Jan 06, 2022 14.36 14.41 13.31 14.20 104,787 -0.15(-1.02%)
Jan 05, 2022 15.19 15.57 14.28 14.34 147,797 -0.87(-5.69%)
Jan 04, 2022 15.98 15.98 14.80 15.21 189,769 -0.67(-4.23%)
Jan 03, 2022 15.58 16.03 14.98 15.88 104,960 +0.43(+2.77%)
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%)
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.