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 )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 8.252 8.399 8.252 8.399 30,136 +0.26(+3.13%)
Mar 30, 2023 8.233 8.311 7.968 8.144 28,830 -0.15(-1.78%)
Mar 29, 2023 8.262 8.301 8.213 8.291 12,024 +0.21(+2.55%)
Mar 28, 2023 8.233 8.360 8.066 8.085 5,877 -0.22(-2.60%)
Mar 27, 2023 7.987 8.416 7.987 8.301 27,181 +0.40(+5.09%)
Mar 24, 2023 7.663 7.899 7.418 7.899 20,928 +0.21(+2.68%)
Mar 23, 2023 8.056 8.076 7.536 7.693 35,287 -0.16(-2.00%)
Mar 22, 2023 8.409 8.409 7.850 7.850 16,739 -0.63(-7.39%)
Mar 21, 2023 8.635 8.655 8.439 8.476 12,333 +0.08(+0.90%)
Mar 20, 2023 8.214 8.438 8.214 8.400 9,476 +0.22(+2.63%)
Mar 17, 2023 8.322 8.322 8.086 8.185 7,556 -0.45(-5.22%)
Mar 16, 2023 8.204 8.645 7.971 8.635 10,832 +0.23(+2.80%)
Mar 15, 2023 8.077 8.400 8.077 8.400 7,907 -0.06(-0.69%)
Mar 14, 2023 8.469 8.616 8.224 8.459 18,952 +0.45(+5.62%)
Mar 13, 2023 7.744 8.244 7.744 8.009 24,376 +0.36(+4.74%)
Mar 10, 2023 8.175 8.175 7.460 7.646 52,392 -0.64(-7.68%)
Mar 09, 2023 8.895 8.895 8.136 8.283 42,661 -0.56(-6.31%)
Mar 08, 2023 8.851 8.880 8.616 8.841 11,187 -0.07(-0.77%)
Mar 07, 2023 9.458 9.458 8.813 8.909 32,234 -0.44(-4.71%)
Mar 06, 2023 9.771 9.771 9.350 9.350 20,085 -0.46(-4.69%)
Mar 03, 2023 9.546 9.874 9.546 9.810 17,741 +0.34(+3.62%)
Mar 02, 2023 9.360 9.467 9.173 9.467 13,846 -0.13(-1.33%)
Mar 01, 2023 9.458 9.644 9.438 9.595 19,511 +0.96(+11.11%)
Feb 28, 2023 8.557 8.870 8.557 8.635 7,848 +0.00(+0.00%)
Feb 27, 2023 9.115 9.242 8.508 8.635 37,821 -0.27(-3.08%)
Feb 24, 2023 9.193 9.193 8.860 8.909 12,915 -0.62(-6.47%)
Feb 23, 2023 9.360 9.575 9.330 9.526 3,900 +0.23(+2.53%)
Feb 22, 2023 9.184 9.409 9.184 9.291 7,969 +0.08(+0.85%)
Feb 21, 2023 9.898 9.898 9.155 9.213 35,556 -0.95(-9.35%)
Feb 17, 2023 9.487 10.19 9.487 10.16 18,884 +0.58(+6.03%)
Feb 16, 2023 9.595 9.800 9.350 9.585 13,056 -0.37(-3.74%)
Feb 15, 2023 9.663 9.967 9.661 9.957 9,073 +0.04(+0.39%)
Feb 14, 2023 9.937 10.30 9.751 9.918 3,362 -0.04(-0.39%)
Feb 13, 2023 9.898 9.957 9.614 9.957 26,419 +0.18(+1.80%)
Feb 10, 2023 9.839 9.918 9.673 9.781 7,908 -0.09(-0.89%)
Feb 09, 2023 10.36 10.36 9.869 9.869 11,599 -0.40(-3.91%)
Feb 08, 2023 10.52 10.52 10.23 10.27 7,917 -0.46(-4.29%)
Feb 07, 2023 10.52 10.74 10.32 10.73 12,209 +0.21(+1.95%)
Feb 06, 2023 10.84 10.93 10.49 10.52 6,571 -0.04(-0.37%)
Feb 03, 2023 10.72 10.88 10.42 10.56 27,010 -0.31(-2.83%)
Feb 02, 2023 10.60 10.93 10.53 10.87 14,100 +0.30(+2.82%)
Feb 01, 2023 10.38 10.77 10.11 10.57 13,527 +0.21(+1.98%)
Jan 31, 2023 9.918 10.38 9.918 10.37 5,413 +0.43(+4.34%)
Jan 30, 2023 10.18 10.28 9.918 9.937 13,275 -0.34(-3.33%)
Jan 27, 2023 10.09 10.46 10.09 10.28 8,810 +0.12(+1.16%)
Jan 26, 2023 10.27 10.37 9.996 10.16 13,614 +0.06(+0.62%)
Jan 25, 2023 9.791 10.10 9.791 10.10 5,291 +0.08(+0.84%)
Jan 24, 2023 10.27 10.31 9.967 10.02 11,369 -0.32(-3.13%)
Jan 23, 2023 9.859 10.50 9.859 10.34 30,188 +0.50(+5.07%)
Jan 20, 2023 9.674 9.879 9.674 9.839 6,415 +0.30(+3.13%)
Jan 19, 2023 9.324 9.600 9.324 9.540 12,558 +0.00(+0.05%)
Jan 18, 2023 9.800 9.967 9.516 9.536 14,300 -0.22(-2.21%)
Jan 17, 2023 9.908 9.928 9.649 9.751 18,406 -0.15(-1.48%)
Jan 13, 2023 9.546 9.908 9.546 9.898 20,811 +0.28(+2.95%)
Jan 12, 2023 9.379 9.636 9.105 9.614 40,085 +0.23(+2.40%)
Jan 11, 2023 9.301 9.389 9.174 9.389 6,915 +0.12(+1.27%)
Jan 10, 2023 9.037 9.300 9.037 9.272 18,929 +0.24(+2.71%)
Jan 09, 2023 9.105 9.321 8.958 9.027 14,036 +0.03(+0.33%)
Jan 06, 2023 8.841 9.164 8.576 8.997 27,022 +0.30(+3.49%)
Jan 05, 2023 8.831 8.831 8.518 8.694 6,059 -0.20(-2.20%)
Jan 04, 2023 8.831 8.890 8.640 8.890 33,958 +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.