Skip to main content

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

8.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.225 8.372 8.225 8.372 30,234 +0.25(+3.13%)
Mar 30, 2023 8.206 8.284 7.942 8.118 28,924 -0.15(-1.78%)
Mar 29, 2023 8.235 8.274 8.186 8.265 12,063 +0.21(+2.55%)
Mar 28, 2023 8.206 8.333 8.040 8.059 5,896 -0.22(-2.60%)
Mar 27, 2023 7.961 8.389 7.961 8.274 27,270 +0.40(+5.09%)
Mar 24, 2023 7.639 7.873 7.394 7.873 20,996 +0.21(+2.68%)
Mar 23, 2023 8.030 8.049 7.511 7.668 35,402 -0.16(-2.00%)
Mar 22, 2023 8.382 8.382 7.824 7.824 16,793 -0.62(-7.39%)
Mar 21, 2023 8.607 8.626 8.411 8.448 12,373 +0.08(+0.90%)
Mar 20, 2023 8.188 8.411 8.188 8.373 9,507 +0.21(+2.63%)
Mar 17, 2023 8.295 8.295 8.060 8.158 7,580 -0.45(-5.22%)
Mar 16, 2023 8.178 8.617 7.945 8.607 10,868 +0.23(+2.80%)
Mar 15, 2023 8.051 8.373 8.051 8.373 7,933 -0.06(-0.69%)
Mar 14, 2023 8.441 8.588 8.197 8.432 19,013 +0.45(+5.62%)
Mar 13, 2023 7.719 8.217 7.719 7.983 24,455 +0.36(+4.74%)
Mar 10, 2023 8.149 8.149 7.436 7.622 52,562 -0.63(-7.68%)
Mar 09, 2023 8.866 8.866 8.110 8.256 42,800 -0.56(-6.31%)
Mar 08, 2023 8.822 8.851 8.588 8.812 11,223 -0.07(-0.77%)
Mar 07, 2023 9.427 9.427 8.785 8.881 32,338 -0.44(-4.71%)
Mar 06, 2023 9.739 9.739 9.320 9.320 20,150 -0.46(-4.69%)
Mar 03, 2023 9.515 9.842 9.515 9.778 17,799 +0.34(+3.62%)
Mar 02, 2023 9.329 9.437 9.143 9.437 13,890 -0.13(-1.33%)
Mar 01, 2023 9.427 9.612 9.408 9.564 19,575 +0.96(+11.11%)
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%)
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.