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 )

8.640 +0.400 (+4.85%)
Official Closing Price Updated: 4:10 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 (%)
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.