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 )

8.750 +0.510 (+6.19%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 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 (%)
Feb 28, 2023 8.529 8.842 8.529 8.607 7,873 +0.00(+0.00%)
Feb 27, 2023 9.085 9.212 8.480 8.607 37,944 -0.27(-3.08%)
Feb 24, 2023 9.164 9.164 8.832 8.881 12,957 -0.61(-6.47%)
Feb 23, 2023 9.329 9.544 9.300 9.495 3,913 +0.23(+2.53%)
Feb 22, 2023 9.154 9.378 9.154 9.261 7,995 +0.08(+0.85%)
Feb 21, 2023 9.866 9.866 9.125 9.183 35,672 -0.95(-9.35%)
Feb 17, 2023 9.456 10.16 9.456 10.13 18,945 +0.58(+6.03%)
Feb 16, 2023 9.564 9.769 9.320 9.554 13,098 -0.37(-3.74%)
Feb 15, 2023 9.632 9.934 9.630 9.925 9,102 +0.04(+0.39%)
Feb 14, 2023 9.905 10.27 9.720 9.886 3,373 -0.04(-0.39%)
Feb 13, 2023 9.866 9.925 9.583 9.925 26,505 +0.18(+1.80%)
Feb 10, 2023 9.808 9.886 9.642 9.749 7,934 -0.09(-0.89%)
Feb 09, 2023 10.32 10.32 9.837 9.837 11,637 -0.40(-3.91%)
Feb 08, 2023 10.49 10.49 10.20 10.24 7,943 -0.46(-4.29%)
Feb 07, 2023 10.49 10.71 10.29 10.70 12,249 +0.20(+1.95%)
Feb 06, 2023 10.80 10.89 10.45 10.49 6,592 -0.04(-0.37%)
Feb 03, 2023 10.69 10.84 10.38 10.53 27,098 -0.31(-2.83%)
Feb 02, 2023 10.57 10.89 10.50 10.84 14,146 +0.30(+2.82%)
Feb 01, 2023 10.34 10.73 10.08 10.54 13,571 +0.20(+1.98%)
Jan 31, 2023 9.886 10.34 9.886 10.33 5,430 +0.43(+4.33%)
Jan 30, 2023 10.15 10.25 9.886 9.905 13,318 -0.34(-3.33%)
Jan 27, 2023 10.06 10.42 10.06 10.25 8,839 +0.12(+1.16%)
Jan 26, 2023 10.24 10.33 9.964 10.13 13,658 +0.06(+0.62%)
Jan 25, 2023 9.759 10.07 9.759 10.07 5,309 +0.08(+0.84%)
Jan 24, 2023 10.24 10.28 9.934 9.983 11,406 -0.32(-3.12%)
Jan 23, 2023 9.827 10.46 9.827 10.31 30,286 +0.50(+5.07%)
Jan 20, 2023 9.643 9.847 9.643 9.808 6,436 +0.30(+3.13%)
Jan 19, 2023 9.293 9.569 9.293 9.510 12,598 +0.00(+0.05%)
Jan 18, 2023 9.769 9.934 9.486 9.505 14,346 -0.21(-2.21%)
Jan 17, 2023 9.876 9.895 9.617 9.720 18,466 -0.15(-1.48%)
Jan 13, 2023 9.515 9.876 9.515 9.866 20,879 +0.28(+2.95%)
Jan 12, 2023 9.349 9.605 9.076 9.583 40,215 +0.22(+2.40%)
Jan 11, 2023 9.271 9.359 9.144 9.359 6,938 +0.12(+1.27%)
Jan 10, 2023 9.007 9.270 9.007 9.242 18,990 +0.24(+2.71%)
Jan 09, 2023 9.076 9.290 8.929 8.998 14,081 +0.03(+0.33%)
Jan 06, 2023 8.812 9.134 8.549 8.968 27,109 +0.30(+3.49%)
Jan 05, 2023 8.802 8.802 8.490 8.666 6,079 -0.19(-2.20%)
Jan 04, 2023 8.802 8.861 8.612 8.861 34,068 +0.33(+3.83%)
Jan 03, 2023 8.812 8.812 8.490 8.534 8,559 -0.22(-2.51%)
Dec 30, 2022 8.568 8.754 8.460 8.754 41,366 +0.04(+0.45%)
Dec 29, 2022 8.295 8.900 8.295 8.715 71,330 +0.49(+5.93%)
Dec 28, 2022 8.422 8.470 8.158 8.227 27,963 -0.11(-1.29%)
Dec 27, 2022 8.607 8.607 8.334 8.334 17,881 -0.29(-3.39%)
Dec 23, 2022 8.783 8.783 8.490 8.626 16,370 -0.11(-1.24%)
Dec 22, 2022 8.763 8.763 8.285 8.734 26,175 -0.15(-1.65%)
Dec 21, 2022 8.851 9.164 8.783 8.881 32,608 +0.24(+2.82%)
Dec 20, 2022 8.461 8.715 8.461 8.637 14,062 +0.08(+0.94%)
Dec 19, 2022 8.771 8.807 8.450 8.557 27,354 -0.38(-4.23%)
Dec 16, 2022 8.955 8.975 8.625 8.935 21,535 -0.20(-2.14%)
Dec 15, 2022 9.529 9.704 9.043 9.130 48,040 -0.74(-7.53%)
Dec 14, 2022 9.908 10.14 9.626 9.874 9,981 +0.00(+0.05%)
Dec 13, 2022 10.21 10.31 9.793 9.869 17,516 +0.17(+1.72%)
Dec 12, 2022 9.237 9.704 9.237 9.702 6,057 +0.41(+4.38%)
Dec 09, 2022 9.675 9.675 9.266 9.296 5,100 -0.51(-5.16%)
Dec 08, 2022 9.441 9.918 9.441 9.801 2,931 +0.06(+0.60%)
Dec 07, 2022 9.587 9.772 9.500 9.743 9,086 +0.22(+2.35%)
Dec 06, 2022 9.918 9.918 9.373 9.519 14,021 -0.47(-4.67%)
Dec 05, 2022 10.26 10.26 9.889 9.986 21,421 -0.55(-5.26%)
Dec 02, 2022 10.21 10.66 10.21 10.54 35,495 +0.27(+2.59%)
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.