Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.070 -0.230 (-3.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.885 5.083 4.845 5.083 50,799 +0.14(+2.81%)
Oct 30, 2023 5.014 5.094 4.855 4.944 28,093 +0.04(+0.81%)
Oct 27, 2023 5.172 5.172 4.855 4.905 75,772 -0.27(-5.17%)
Oct 26, 2023 5.222 5.291 5.153 5.172 66,602 -0.14(-2.61%)
Oct 25, 2023 5.390 5.390 5.182 5.311 60,850 -0.16(-2.90%)
Oct 24, 2023 5.341 5.509 5.341 5.470 51,193 +0.20(+3.76%)
Oct 23, 2023 5.450 5.470 5.252 5.271 62,563 -0.20(-3.62%)
Oct 20, 2023 5.519 5.628 5.450 5.470 20,549 -0.06(-1.08%)
Oct 19, 2023 5.787 5.787 5.519 5.529 58,672 -0.31(-5.26%)
Oct 18, 2023 6.193 6.193 5.787 5.836 57,744 -0.45(-7.10%)
Oct 17, 2023 6.223 6.347 6.193 6.282 29,294 -0.02(-0.31%)
Oct 16, 2023 6.064 6.332 6.064 6.302 66,803 +0.31(+5.12%)
Oct 13, 2023 6.064 6.064 5.787 5.995 120,180 -0.17(-2.73%)
Oct 12, 2023 6.698 6.698 6.104 6.163 98,361 -0.54(-8.12%)
Oct 11, 2023 6.867 6.867 6.530 6.708 15,397 -0.08(-1.17%)
Oct 10, 2023 6.589 6.817 6.589 6.788 44,986 +0.10(+1.48%)
Oct 09, 2023 6.589 6.708 6.411 6.688 44,787 +0.01(+0.15%)
Oct 06, 2023 6.361 6.708 6.361 6.679 15,838 +0.15(+2.28%)
Oct 05, 2023 6.441 6.530 6.302 6.530 33,652 +0.16(+2.49%)
Oct 04, 2023 6.490 6.489 6.282 6.371 38,321 -0.08(-1.23%)
Oct 03, 2023 6.639 6.669 6.352 6.451 69,081 -0.34(-4.96%)
Oct 02, 2023 7.075 7.075 6.688 6.788 69,484 -0.32(-4.46%)
Sep 29, 2023 7.442 7.442 7.035 7.105 34,558 -0.20(-2.71%)
Sep 28, 2023 7.194 7.342 7.134 7.303 21,342 +0.04(+0.55%)
Sep 27, 2023 7.488 7.488 7.105 7.263 142,739 -0.16(-2.14%)
Sep 26, 2023 7.570 7.650 7.402 7.422 18,049 -0.04(-0.53%)
Sep 25, 2023 7.432 7.481 7.402 7.461 13,011 -0.03(-0.40%)
Sep 22, 2023 7.650 7.709 7.491 7.491 22,464 -0.15(-1.95%)
Sep 21, 2023 7.917 7.917 7.630 7.640 45,107 -0.44(-5.40%)
Sep 20, 2023 8.185 8.341 8.056 8.076 9,040 -0.09(-1.09%)
Sep 19, 2023 8.244 8.244 7.889 8.165 31,248 -0.23(-2.77%)
Sep 18, 2023 8.585 8.585 8.318 8.397 22,080 -0.23(-2.63%)
Sep 15, 2023 8.891 8.891 8.585 8.624 14,519 -0.27(-3.00%)
Sep 14, 2023 9.078 9.078 8.877 8.891 23,337 +0.04(+0.45%)
Sep 13, 2023 9.068 9.108 8.812 8.851 6,250 -0.26(-2.82%)
Sep 12, 2023 9.009 9.118 9.009 9.108 8,156 +0.03(+0.33%)
Sep 11, 2023 8.989 9.216 8.989 9.078 7,799 +0.09(+0.99%)
Sep 08, 2023 8.911 9.054 8.911 8.989 7,534 +0.06(+0.66%)
Sep 07, 2023 8.930 8.960 8.832 8.930 32,975 -0.01(-0.11%)
Sep 06, 2023 9.118 9.118 8.782 8.940 26,224 -0.19(-2.05%)
Sep 05, 2023 9.769 9.769 9.128 9.128 15,864 -0.56(-5.80%)
Sep 01, 2023 9.601 9.828 9.601 9.690 11,898 +0.21(+2.19%)
Aug 31, 2023 9.651 9.754 9.453 9.483 23,252 -0.14(-1.44%)
Aug 30, 2023 9.626 9.670 9.493 9.621 9,678 +0.01(+0.10%)
Aug 29, 2023 9.374 9.641 9.374 9.611 28,277 +0.28(+2.96%)
Aug 28, 2023 9.276 9.453 9.276 9.335 11,896 +0.18(+1.94%)
Aug 25, 2023 9.137 9.246 8.861 9.157 10,318 +0.13(+1.42%)
Aug 24, 2023 9.276 9.295 8.950 9.029 10,219 -0.25(-2.66%)
Aug 23, 2023 9.236 9.335 9.199 9.276 23,364 +0.14(+1.51%)
Aug 22, 2023 9.088 9.246 9.043 9.137 10,620 +0.05(+0.54%)
Aug 21, 2023 9.009 9.124 8.999 9.088 11,458 +0.09(+0.99%)
Aug 18, 2023 8.733 9.019 8.625 8.999 38,208 +0.12(+1.33%)
Aug 17, 2023 9.029 9.049 8.822 8.881 12,273 -0.11(-1.21%)
Aug 16, 2023 9.286 9.286 8.989 8.989 189,208 -0.37(-4.00%)
Aug 15, 2023 9.266 9.404 9.216 9.364 12,255 -0.04(-0.42%)
Aug 14, 2023 9.512 9.512 9.295 9.404 32,176 -0.07(-0.73%)
Aug 11, 2023 9.335 9.611 9.207 9.473 31,843 +0.04(+0.42%)
Aug 10, 2023 9.641 9.753 9.394 9.434 20,946 -0.05(-0.52%)
Aug 09, 2023 9.838 9.838 9.389 9.483 51,183 -0.21(-2.14%)
Aug 08, 2023 9.305 9.736 9.305 9.690 87,503 +0.50(+5.48%)
Aug 07, 2023 9.266 9.394 9.147 9.187 18,533 +0.00(+0.00%)
Aug 04, 2023 9.236 9.364 9.147 9.187 25,122 -0.04(-0.43%)
Aug 03, 2023 9.137 9.286 8.930 9.226 52,752 +0.07(+0.75%)
Aug 02, 2023 9.177 9.271 9.039 9.157 109,489 -0.17(-1.80%)
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.