Skip to main content

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

6.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.93 10.94 10.67 10.94 19,347 -0.20(-1.83%)
Jul 28, 2022 11.25 11.32 10.39 11.14 31,248 -0.05(-0.43%)
Jul 27, 2022 10.89 11.36 10.53 11.19 10,794 +0.29(+2.67%)
Jul 26, 2022 10.71 11.15 10.52 10.90 10,230 +0.12(+1.08%)
Jul 25, 2022 10.91 10.91 10.63 10.78 21,636 -0.09(-0.80%)
Jul 22, 2022 11.73 11.78 10.76 10.87 27,537 -0.74(-6.35%)
Jul 21, 2022 11.49 11.63 11.36 11.61 18,150 +0.14(+1.18%)
Jul 20, 2022 11.45 11.95 11.24 11.47 28,114 +0.06(+0.51%)
Jul 19, 2022 10.88 11.49 10.88 11.41 22,664 +0.78(+7.30%)
Jul 18, 2022 11.55 11.60 10.52 10.64 23,429 -0.61(-5.44%)
Jul 15, 2022 11.17 11.26 10.72 11.25 18,938 +0.38(+3.48%)
Jul 14, 2022 10.63 10.93 10.43 10.87 13,702 -0.14(-1.23%)
Jul 13, 2022 10.63 11.16 10.44 11.01 27,160 +0.03(+0.27%)
Jul 12, 2022 11.18 11.28 10.57 10.98 59,384 -0.34(-3.00%)
Jul 11, 2022 11.79 11.91 11.23 11.32 22,484 -0.72(-5.97%)
Jul 08, 2022 11.84 12.32 11.64 12.04 39,920 -0.04(-0.32%)
Jul 07, 2022 11.90 12.28 11.90 12.08 50,607 +0.42(+3.58%)
Jul 06, 2022 11.52 12.04 11.44 11.66 56,318 +0.21(+1.87%)
Jul 05, 2022 10.63 11.50 10.47 11.44 32,644 +0.51(+4.71%)
Jul 01, 2022 10.42 10.94 10.15 10.93 19,292 +0.44(+4.16%)
Jun 30, 2022 10.41 10.82 10.22 10.49 44,770 -0.28(-2.61%)
Jun 29, 2022 10.73 10.80 10.52 10.77 29,825 +0.13(+1.19%)
Jun 28, 2022 11.70 11.70 10.46 10.65 151,833 -0.95(-8.20%)
Jun 27, 2022 11.11 11.79 10.98 11.60 195,889 +0.91(+8.54%)
Jun 24, 2022 10.64 10.77 10.40 10.69 81,151 +0.41(+3.97%)
Jun 23, 2022 9.542 10.35 9.532 10.28 70,012 +0.93(+9.97%)
Jun 22, 2022 8.678 9.658 8.590 9.348 73,789 +0.42(+4.71%)
Jun 21, 2022 8.781 9.208 8.763 8.927 34,186 +0.43(+5.02%)
Jun 17, 2022 8.247 8.810 8.247 8.500 34,611 +0.40(+4.91%)
Jun 16, 2022 8.180 8.180 7.811 8.102 39,582 -0.53(-6.18%)
Jun 15, 2022 8.383 8.830 8.316 8.636 16,003 +0.49(+6.08%)
Jun 14, 2022 8.277 8.277 7.918 8.141 23,455 -0.05(-0.59%)
Jun 13, 2022 8.800 8.800 8.102 8.189 35,704 -1.17(-12.54%)
Jun 10, 2022 9.703 9.732 9.159 9.363 41,251 -0.76(-7.48%)
Jun 09, 2022 10.86 10.86 10.07 10.12 13,608 -0.81(-7.45%)
Jun 08, 2022 11.13 11.40 10.80 10.94 13,468 -0.26(-2.34%)
Jun 07, 2022 10.34 11.25 10.34 11.20 14,119 +0.66(+6.26%)
Jun 06, 2022 11.01 11.07 10.46 10.54 13,790 -0.20(-1.90%)
Jun 03, 2022 10.71 10.87 10.60 10.74 11,874 +0.20(+1.93%)
Jun 02, 2022 10.19 10.58 9.732 10.54 20,441 +0.32(+3.13%)
Jun 01, 2022 10.80 10.80 9.926 10.22 19,434 -0.45(-4.19%)
May 31, 2022 10.86 11.06 10.34 10.66 27,416 -0.26(-2.40%)
May 27, 2022 10.37 10.95 10.27 10.93 34,429 +0.63(+6.13%)
May 26, 2022 10.23 10.52 10.12 10.29 17,591 +0.25(+2.51%)
May 25, 2022 9.771 10.11 9.693 10.04 9,043 +0.16(+1.67%)
May 24, 2022 10.05 10.05 9.557 9.878 12,387 -0.38(-3.69%)
May 23, 2022 10.54 10.54 10.19 10.26 25,133 +0.02(+0.19%)
May 20, 2022 10.09 10.43 9.557 10.24 20,839 +0.39(+3.94%)
May 19, 2022 9.460 10.04 9.460 9.848 18,406 +0.15(+1.50%)
May 18, 2022 10.36 10.47 9.625 9.703 28,833 -0.97(-9.09%)
May 17, 2022 10.25 10.71 10.22 10.67 58,971 +0.76(+7.63%)
May 16, 2022 9.441 10.10 9.441 9.916 42,461 +0.46(+4.82%)
May 13, 2022 9.014 9.510 9.014 9.460 69,394 +0.76(+8.70%)
May 12, 2022 8.005 8.713 7.908 8.703 36,367 +0.55(+6.79%)
May 11, 2022 8.616 8.995 8.112 8.150 16,768 -0.56(-6.46%)
May 10, 2022 8.471 8.812 8.150 8.713 63,727 +0.54(+6.65%)
May 09, 2022 8.878 8.878 8.034 8.170 26,280 -1.03(-11.18%)
May 06, 2022 9.722 9.722 8.985 9.198 35,132 -0.82(-8.23%)
May 05, 2022 10.86 10.86 9.654 10.02 35,554 -1.02(-9.23%)
May 04, 2022 10.77 11.11 9.848 11.04 20,221 +0.31(+2.89%)
May 03, 2022 10.78 10.94 10.49 10.73 16,310 +0.14(+1.28%)
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.