Skip to main content

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

6.320 +0.020 (+0.32%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.98 14.98 14.24 14.39 77,514 -0.66(-4.38%)
Apr 29, 2020 14.84 15.26 14.29 15.05 148,295 +1.16(+8.38%)
Apr 28, 2020 14.81 15.01 13.75 13.89 171,740 -0.48(-3.31%)
Apr 27, 2020 13.58 14.53 13.58 14.36 210,065 +1.36(+10.44%)
Apr 24, 2020 12.71 13.09 12.45 13.00 76,104 +0.73(+5.92%)
Apr 23, 2020 12.21 12.78 11.83 12.28 166,445 +0.50(+4.28%)
Apr 22, 2020 12.07 12.07 11.61 11.77 62,147 +0.44(+3.92%)
Apr 21, 2020 12.12 12.15 11.25 11.33 127,268 -1.19(-9.51%)
Apr 20, 2020 12.29 13.13 11.92 12.52 154,263 +0.08(+0.63%)
Apr 17, 2020 12.06 12.47 11.81 12.44 112,197 +1.19(+10.57%)
Apr 16, 2020 11.34 11.35 10.74 11.25 73,793 +0.10(+0.89%)
Apr 15, 2020 11.62 11.62 10.73 11.15 74,079 -0.80(-6.73%)
Apr 14, 2020 11.59 11.98 11.46 11.96 109,193 +1.08(+9.89%)
Apr 13, 2020 11.39 11.39 10.42 10.88 86,089 -0.23(-2.09%)
Apr 09, 2020 10.84 11.37 10.71 11.11 160,252 +0.72(+6.90%)
Apr 08, 2020 9.509 10.57 9.233 10.40 103,738 +1.08(+11.55%)
Apr 07, 2020 10.18 10.28 9.309 9.319 100,176 -0.24(-2.47%)
Apr 06, 2020 9.280 9.697 9.150 9.555 56,996 +1.09(+12.87%)
Apr 03, 2020 8.621 8.929 8.107 8.466 27,327 -0.19(-2.19%)
Apr 02, 2020 8.369 8.727 7.914 8.655 34,128 +0.44(+5.38%)
Apr 01, 2020 8.698 8.921 8.049 8.214 109,999 -1.37(-14.27%)
Mar 31, 2020 9.697 9.872 9.117 9.581 139,186 -0.10(-1.00%)
Mar 30, 2020 8.912 9.754 8.809 9.678 170,564 +1.02(+11.76%)
Mar 27, 2020 8.534 9.106 8.301 8.660 78,063 -0.55(-6.00%)
Mar 26, 2020 8.320 9.474 8.320 9.212 100,463 +1.18(+14.62%)
Mar 25, 2020 8.194 8.675 7.603 8.037 88,846 +0.15(+1.95%)
Mar 24, 2020 7.632 7.952 7.331 7.884 48,008 +1.17(+17.45%)
Mar 23, 2020 6.837 7.042 6.352 6.713 50,147 -0.65(-8.79%)
Mar 20, 2020 8.146 8.155 7.355 7.360 51,354 -0.15(-1.95%)
Mar 19, 2020 7.048 7.573 6.526 7.506 38,884 +0.23(+3.13%)
Mar 18, 2020 8.291 8.291 7.031 7.278 48,606 -1.27(-14.86%)
Mar 17, 2020 8.815 8.815 8.534 8.548 56,113 -1.27(-12.90%)
Mar 16, 2020 11.15 11.15 8.475 9.814 39,899 -1.32(-11.85%)
Mar 13, 2020 10.53 11.15 8.858 11.13 32,483 +1.77(+18.96%)
Mar 12, 2020 10.67 11.42 9.312 9.358 132,136 -3.22(-25.59%)
Mar 11, 2020 13.58 13.58 12.35 12.58 42,911 -1.78(-12.37%)
Mar 10, 2020 14.78 14.78 12.52 14.35 59,435 +1.10(+8.27%)
Mar 09, 2020 13.65 14.98 13.04 13.26 64,842 -3.73(-21.94%)
Mar 06, 2020 17.80 17.80 15.85 16.98 39,908 -1.69(-9.03%)
Mar 05, 2020 19.11 19.76 18.16 18.67 31,190 -1.32(-6.60%)
Mar 04, 2020 18.73 20.12 18.20 19.99 52,250 +2.23(+12.56%)
Mar 03, 2020 19.06 20.47 17.13 17.76 42,859 -1.31(-6.87%)
Mar 02, 2020 17.87 19.06 16.98 19.06 38,604 +1.77(+10.20%)
Feb 28, 2020 15.91 17.34 15.45 17.30 68,988 -0.74(-4.12%)
Feb 27, 2020 19.39 20.21 18.04 18.04 29,366 -2.66(-12.85%)
Feb 26, 2020 21.53 21.87 20.10 20.70 33,115 -0.74(-3.44%)
Feb 25, 2020 23.42 23.66 21.35 21.44 19,172 -1.16(-5.15%)
Feb 24, 2020 23.39 23.39 22.22 22.60 46,517 -2.43(-9.72%)
Feb 21, 2020 25.06 25.37 24.73 25.04 16,808 -0.11(-0.42%)
Feb 20, 2020 25.31 25.31 24.22 25.14 11,533 -0.11(-0.45%)
Feb 19, 2020 24.64 25.31 24.64 25.26 7,534 +0.40(+1.62%)
Feb 18, 2020 25.45 25.46 24.66 24.85 7,215 -0.72(-2.82%)
Feb 14, 2020 25.65 25.73 25.21 25.58 5,877 +0.08(+0.32%)
Feb 13, 2020 26.11 26.14 25.46 25.49 11,986 -0.80(-3.06%)
Feb 12, 2020 26.47 26.84 26.30 26.30 3,133 -0.21(-0.79%)
Feb 11, 2020 26.79 26.84 26.31 26.51 17,227 -0.09(-0.34%)
Feb 10, 2020 25.46 26.74 25.46 26.60 21,554 +0.62(+2.39%)
Feb 07, 2020 26.34 26.38 25.74 25.98 13,715 -0.93(-3.45%)
Feb 06, 2020 27.24 27.61 26.38 26.91 31,590 +0.20(+0.75%)
Feb 05, 2020 26.62 27.52 26.55 26.71 17,554 +0.64(+2.46%)
Feb 04, 2020 25.76 26.37 25.61 26.06 24,046 +1.03(+4.10%)
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.