Skip to main content

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

6.280 -0.020 (-0.32%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.47 15.32 14.37 14.92 23,065 +0.50(+3.50%)
Sep 29, 2020 14.47 14.50 14.21 14.42 7,027 -0.04(-0.27%)
Sep 28, 2020 14.75 14.75 14.25 14.46 27,911 +0.17(+1.22%)
Sep 25, 2020 14.04 14.35 13.82 14.28 13,818 +0.44(+3.15%)
Sep 24, 2020 14.55 14.71 13.63 13.85 72,537 -0.87(-5.93%)
Sep 23, 2020 15.74 15.74 14.66 14.72 34,224 -1.02(-6.47%)
Sep 22, 2020 15.82 15.82 14.82 15.74 18,303 +0.30(+1.95%)
Sep 21, 2020 16.28 16.32 14.90 15.44 55,221 -1.54(-9.08%)
Sep 18, 2020 16.67 17.14 16.24 16.98 18,458 +0.45(+2.70%)
Sep 17, 2020 16.37 16.71 16.09 16.53 16,518 -0.35(-2.09%)
Sep 16, 2020 16.77 17.38 16.76 16.89 34,261 +0.35(+2.13%)
Sep 15, 2020 16.67 16.94 16.36 16.53 28,233 +0.23(+1.43%)
Sep 14, 2020 15.16 16.57 15.16 16.30 75,475 +1.65(+11.25%)
Sep 11, 2020 14.86 15.02 14.34 14.65 13,612 -0.19(-1.31%)
Sep 10, 2020 15.64 15.81 14.79 14.85 32,936 -0.54(-3.53%)
Sep 09, 2020 14.98 15.79 14.98 15.39 40,854 +1.20(+8.48%)
Sep 08, 2020 14.42 14.87 14.18 14.19 36,607 -0.56(-3.81%)
Sep 04, 2020 15.11 15.11 13.82 14.75 74,145 -0.36(-2.37%)
Sep 03, 2020 16.15 16.20 14.89 15.11 46,422 -1.05(-6.48%)
Sep 02, 2020 15.20 16.28 14.90 16.16 32,080 +0.91(+5.95%)
Sep 01, 2020 15.95 16.00 15.13 15.25 18,826 -0.71(-4.46%)
Aug 31, 2020 15.43 16.09 15.35 15.96 22,996 +0.56(+3.65%)
Aug 28, 2020 15.08 15.44 14.98 15.40 37,845 +0.23(+1.53%)
Aug 27, 2020 15.14 15.29 14.89 15.17 17,943 -0.09(-0.57%)
Aug 26, 2020 15.60 15.60 14.95 15.25 40,803 -0.22(-1.42%)
Aug 25, 2020 15.17 15.48 15.04 15.47 26,285 +0.30(+1.96%)
Aug 24, 2020 15.55 15.55 14.93 15.18 20,195 -0.09(-0.62%)
Aug 21, 2020 15.52 15.54 15.12 15.27 64,142 -0.61(-3.86%)
Aug 20, 2020 15.59 15.95 15.53 15.88 13,948 +0.07(+0.43%)
Aug 19, 2020 16.00 16.34 15.79 15.82 21,542 -0.19(-1.21%)
Aug 18, 2020 16.29 16.33 15.52 16.01 38,279 -0.26(-1.61%)
Aug 17, 2020 15.43 16.34 15.43 16.27 40,089 +0.77(+4.94%)
Aug 14, 2020 15.33 15.72 15.23 15.51 9,796 -0.01(-0.06%)
Aug 13, 2020 15.54 15.68 15.39 15.52 10,666 -0.07(-0.44%)
Aug 12, 2020 15.58 15.76 15.47 15.58 28,064 +0.26(+1.71%)
Aug 11, 2020 16.49 16.50 15.30 15.32 51,934 -0.95(-5.84%)
Aug 10, 2020 16.63 16.67 16.21 16.27 60,223 -0.28(-1.70%)
Aug 07, 2020 16.11 16.74 16.11 16.55 19,799 +0.32(+1.97%)
Aug 06, 2020 16.49 16.80 15.86 16.23 50,323 -0.34(-2.05%)
Aug 05, 2020 15.93 16.58 15.77 16.57 91,582 +1.25(+8.16%)
Aug 04, 2020 15.34 15.42 15.03 15.32 24,558 -0.10(-0.62%)
Aug 03, 2020 14.54 15.52 14.54 15.42 47,334 +1.06(+7.36%)
Jul 31, 2020 15.06 15.06 14.01 14.36 68,679 -0.77(-5.06%)
Jul 30, 2020 14.58 15.29 14.58 15.13 14,509 +0.12(+0.77%)
Jul 29, 2020 14.89 15.15 14.54 15.01 43,164 +0.19(+1.31%)
Jul 28, 2020 15.27 15.47 14.82 14.82 10,615 -0.39(-2.55%)
Jul 27, 2020 14.85 15.23 14.60 15.21 49,301 +0.28(+1.88%)
Jul 24, 2020 15.29 15.29 14.59 14.92 76,207 -0.57(-3.69%)
Jul 23, 2020 16.14 16.29 15.38 15.50 35,630 -0.56(-3.51%)
Jul 22, 2020 16.24 16.48 15.80 16.06 40,480 -0.01(-0.05%)
Jul 21, 2020 16.64 16.82 15.90 16.07 49,114 -0.42(-2.53%)
Jul 20, 2020 16.84 16.84 16.30 16.49 59,366 -0.09(-0.53%)
Jul 17, 2020 16.00 16.76 16.00 16.57 82,807 +0.51(+3.20%)
Jul 16, 2020 16.40 16.40 15.64 16.06 66,809 -0.52(-3.16%)
Jul 15, 2020 15.76 16.77 15.76 16.58 167,798 +1.33(+8.71%)
Jul 14, 2020 14.65 15.25 14.49 15.25 54,082 +0.51(+3.49%)
Jul 13, 2020 15.39 16.34 14.64 14.74 115,839 -0.41(-2.69%)
Jul 10, 2020 15.05 15.29 14.73 15.15 16,912 +0.06(+0.39%)
Jul 09, 2020 15.63 15.81 14.45 15.09 55,594 -0.58(-3.71%)
Jul 08, 2020 15.46 15.67 15.18 15.67 32,192 +0.43(+2.80%)
Jul 07, 2020 15.54 15.91 15.18 15.24 45,685 -0.31(-1.99%)
Jul 06, 2020 15.30 15.81 15.30 15.55 61,308 +0.62(+4.16%)
Jul 02, 2020 15.42 15.79 14.89 14.93 51,251 -0.05(-0.32%)
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.