Skip to main content

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

8.220 +0.080 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.200 8.320 8.120 8.220 58,655 +0.08(+0.98%)
Mar 27, 2024 7.880 8.140 7.820 8.140 92,589 +0.44(+5.71%)
Mar 26, 2024 7.930 7.930 7.670 7.700 66,140 -0.11(-1.41%)
Mar 25, 2024 8.030 8.090 7.780 7.810 47,204 -0.13(-1.64%)
Mar 22, 2024 8.300 8.320 7.930 7.940 61,802 -0.30(-3.64%)
Mar 21, 2024 8.310 8.390 8.185 8.240 98,691 +0.04(+0.49%)
Mar 20, 2024 7.880 8.200 7.780 8.200 56,593 +0.27(+3.40%)
Mar 19, 2024 7.640 7.970 7.640 7.930 27,473 +0.21(+2.68%)
Mar 18, 2024 7.892 7.922 7.685 7.723 139,689 -0.15(-1.90%)
Mar 15, 2024 7.693 7.886 7.693 7.872 44,746 +0.08(+1.02%)
Mar 14, 2024 8.012 8.012 7.613 7.793 85,522 -0.24(-2.98%)
Mar 13, 2024 8.022 8.161 7.962 8.032 198,213 +0.01(+0.12%)
Mar 12, 2024 8.002 8.032 7.832 8.022 128,186 +0.02(+0.25%)
Mar 11, 2024 8.131 8.182 7.892 8.002 133,966 -0.17(-2.07%)
Mar 08, 2024 8.261 8.291 8.221 8.171 234,413 -0.64(-7.24%)
Mar 07, 2024 8.709 8.939 8.665 8.809 36,917 +0.10(+1.14%)
Mar 06, 2024 8.849 8.872 8.640 8.709 43,809 +0.01(+0.11%)
Mar 05, 2024 8.729 8.799 8.580 8.699 63,246 -0.09(-1.02%)
Mar 04, 2024 9.218 9.218 8.739 8.789 107,215 -0.31(-3.40%)
Mar 01, 2024 9.098 9.178 8.919 9.098 80,714 +0.04(+0.44%)
Feb 29, 2024 9.427 9.427 8.978 9.058 81,559 -0.30(-3.19%)
Feb 28, 2024 9.666 9.666 9.267 9.357 74,013 -0.32(-3.30%)
Feb 27, 2024 9.596 9.796 9.442 9.676 51,432 +0.16(+1.68%)
Feb 26, 2024 9.407 9.656 9.377 9.517 42,183 +0.03(+0.32%)
Feb 23, 2024 9.397 9.546 9.247 9.487 91,330 +0.12(+1.28%)
Feb 22, 2024 9.247 9.377 8.949 9.367 81,203 +0.22(+2.40%)
Feb 21, 2024 9.018 9.148 8.909 9.148 58,510 +0.06(+0.66%)
Feb 20, 2024 9.357 9.457 9.058 9.088 86,483 -0.44(-4.60%)
Feb 16, 2024 9.606 9.696 9.357 9.527 83,668 +0.00(+0.00%)
Feb 15, 2024 9.088 9.576 9.088 9.527 91,263 +0.67(+7.54%)
Feb 14, 2024 8.719 8.859 8.620 8.859 61,259 +0.32(+3.73%)
Feb 13, 2024 8.839 8.859 8.390 8.540 111,299 -0.73(-7.85%)
Feb 12, 2024 9.098 9.327 9.075 9.267 127,838 +0.50(+5.68%)
Feb 09, 2024 8.570 8.819 8.550 8.769 87,586 +0.29(+3.41%)
Feb 08, 2024 8.361 8.500 8.211 8.480 47,561 +0.17(+2.04%)
Feb 07, 2024 8.590 8.590 8.291 8.311 77,322 -0.26(-3.02%)
Feb 06, 2024 8.191 8.610 8.121 8.570 115,754 +0.55(+6.83%)
Feb 05, 2024 8.111 8.111 7.862 8.022 58,385 +0.03(+0.37%)
Feb 02, 2024 8.092 8.092 7.822 7.992 21,474 -0.21(-2.55%)
Feb 01, 2024 7.922 8.211 7.673 8.201 54,569 +0.41(+5.24%)
Jan 31, 2024 8.141 8.261 7.783 7.793 51,042 -0.32(-3.93%)
Jan 30, 2024 8.371 8.371 7.972 8.111 26,528 -0.26(-3.10%)
Jan 29, 2024 8.012 8.400 7.922 8.371 110,395 +0.39(+4.87%)
Jan 26, 2024 7.972 8.121 7.942 7.982 56,539 +0.10(+1.26%)
Jan 25, 2024 7.922 7.972 7.713 7.882 29,904 +0.12(+1.54%)
Jan 24, 2024 7.972 8.072 7.743 7.763 79,461 -0.08(-1.02%)
Jan 23, 2024 7.982 8.012 7.673 7.842 35,449 -0.07(-0.88%)
Jan 22, 2024 7.683 7.996 7.653 7.912 118,430 +0.30(+3.93%)
Jan 19, 2024 7.514 7.613 7.264 7.613 104,642 +0.14(+1.87%)
Jan 18, 2024 7.683 7.693 7.304 7.474 122,810 -0.19(-2.47%)
Jan 17, 2024 7.623 7.723 7.524 7.663 72,021 -0.19(-2.41%)
Jan 16, 2024 7.822 7.912 7.673 7.852 59,190 -0.10(-1.25%)
Jan 12, 2024 8.151 8.341 7.912 7.952 52,814 -0.14(-1.72%)
Jan 11, 2024 8.141 8.141 7.753 8.092 91,088 -0.14(-1.69%)
Jan 10, 2024 8.311 8.311 7.982 8.231 135,117 -0.04(-0.48%)
Jan 09, 2024 8.291 8.450 8.156 8.271 106,768 -0.13(-1.54%)
Jan 08, 2024 8.022 8.400 7.802 8.400 196,384 +0.39(+4.85%)
Jan 05, 2024 7.793 8.065 7.643 8.012 115,797 +0.23(+2.94%)
Jan 04, 2024 7.693 7.852 7.683 7.783 79,487 +0.12(+1.56%)
Jan 03, 2024 7.773 7.803 7.544 7.663 124,129 -0.08(-1.03%)
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.