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

15.71 USD -0.49 (-3.06%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.10 16.10 15.30 15.71 19,140 -0.50(-3.06%)
Oct 29, 2020 15.99 16.32 15.25 16.20 29,835 +0.43(+2.73%)
Oct 28, 2020 16.29 16.31 15.55 15.77 44,120 -1.29(-7.56%)
Oct 27, 2020 17.39 17.44 17.06 17.06 18,693 -0.33(-1.90%)
Oct 26, 2020 17.98 18.03 16.98 17.39 36,380 -1.06(-5.75%)
Oct 23, 2020 18.28 18.45 18.00 18.45 12,700 +0.40(+2.19%)
Oct 22, 2020 17.32 18.16 17.32 18.05 13,785 +0.88(+5.09%)
Oct 21, 2020 17.94 18.01 17.15 17.18 12,960 -0.62(-3.48%)
Oct 20, 2020 18.28 18.28 17.80 17.80 9,549 -0.16(-0.89%)
Oct 19, 2020 19.12 19.12 17.93 17.96 7,651 -0.87(-4.62%)
Oct 16, 2020 18.89 19.37 18.82 18.83 26,600 +0.24(+1.29%)
Oct 15, 2020 18.09 18.62 17.66 18.59 37,920 -0.26(-1.38%)
Oct 14, 2020 19.42 19.42 18.75 18.85 21,012 -0.44(-2.28%)
Oct 13, 2020 19.17 19.39 18.95 19.29 16,369 -0.20(-1.03%)
Oct 12, 2020 19.95 19.95 19.28 19.49 52,388 -0.29(-1.47%)
Oct 09, 2020 19.95 20.12 19.55 19.78 93,400 +0.26(+1.33%)
Oct 08, 2020 18.68 19.59 18.68 19.52 60,072 +1.21(+6.61%)
Oct 07, 2020 17.55 18.45 17.51 18.31 37,037 +1.13(+6.58%)
Oct 06, 2020 17.53 18.10 17.15 17.18 34,000 -0.34(-1.94%)
Oct 05, 2020 16.54 17.54 16.54 17.52 103,104 +2.30(+15.11%)
Oct 02, 2020 14.77 15.57 14.75 15.22 29,300 -0.41(-2.62%)
Oct 01, 2020 15.66 15.80 15.37 15.63 35,176 +0.24(+1.56%)
Sep 30, 2020 14.92 15.80 14.82 15.39 22,367 +0.52(+3.50%)
Sep 29, 2020 14.92 14.96 14.65 14.87 6,815 -0.04(-0.27%)
Sep 28, 2020 15.21 15.21 14.70 14.91 27,066 +0.18(+1.22%)
Sep 25, 2020 14.48 14.80 14.25 14.73 13,400 +0.45(+3.15%)
Sep 24, 2020 15.00 15.17 14.06 14.28 70,341 -0.90(-5.93%)
Sep 23, 2020 16.23 16.23 15.12 15.18 33,188 -1.05(-6.47%)
Sep 22, 2020 16.31 16.31 15.28 16.23 17,749 +0.31(+1.95%)
Sep 21, 2020 16.79 16.83 15.37 15.92 53,549 -1.59(-9.08%)
Sep 18, 2020 17.19 17.68 16.75 17.51 17,900 +0.46(+2.70%)
Sep 17, 2020 16.88 17.23 16.59 17.05 16,018 -0.36(-2.09%)
Sep 16, 2020 17.29 17.92 17.28 17.41 33,224 +0.36(+2.13%)
Sep 15, 2020 17.19 17.47 16.87 17.05 27,379 +0.24(+1.43%)
Sep 14, 2020 15.63 17.09 15.63 16.81 73,190 +1.70(+11.25%)
Sep 11, 2020 15.32 15.48 14.79 15.11 13,200 -0.20(-1.31%)
Sep 10, 2020 16.13 16.30 15.25 15.31 31,939 -0.56(-3.53%)
Sep 09, 2020 15.45 16.28 15.45 15.87 39,617 +1.24(+8.48%)
Sep 08, 2020 14.87 15.33 14.62 14.63 35,499 -0.58(-3.81%)
Sep 04, 2020 15.58 15.58 14.25 15.21 71,900 -0.37(-2.37%)
Sep 03, 2020 16.65 16.71 15.35 15.58 45,017 -1.08(-6.48%)
Sep 02, 2020 15.67 16.79 15.37 16.66 31,109 +0.94(+5.95%)
Sep 01, 2020 16.45 16.50 15.60 15.72 18,256 -0.73(-4.46%)
Aug 31, 2020 15.91 16.59 15.83 16.46 22,300 +0.58(+3.65%)
Aug 28, 2020 15.55 15.92 15.45 15.88 36,700 +0.24(+1.53%)
Aug 27, 2020 15.62 15.77 15.36 15.64 17,400 -0.09(-0.57%)
Aug 26, 2020 16.09 16.09 15.42 15.73 39,568 -0.23(-1.42%)
Aug 25, 2020 15.64 15.96 15.51 15.96 25,490 +0.31(+1.96%)
Aug 24, 2020 16.04 16.04 15.40 15.65 19,584 -0.10(-0.62%)
Aug 21, 2020 16.00 16.03 15.59 15.75 62,200 -0.63(-3.87%)
Aug 20, 2020 16.08 16.45 16.01 16.38 13,526 +0.07(+0.43%)
Aug 19, 2020 16.50 16.85 16.28 16.31 20,890 -0.20(-1.21%)
Aug 18, 2020 16.80 16.84 16.00 16.51 37,120 -0.27(-1.61%)
Aug 17, 2020 15.91 16.85 15.91 16.78 38,876 +0.79(+4.94%)
Aug 14, 2020 15.81 16.21 15.71 15.99 9,500 -0.01(-0.06%)
Aug 13, 2020 16.03 16.17 15.87 16.00 10,344 -0.07(-0.44%)
Aug 12, 2020 16.07 16.25 15.95 16.07 27,215 +0.27(+1.71%)
Aug 11, 2020 17.00 17.02 15.78 15.80 50,362 -0.98(-5.84%)
Aug 10, 2020 17.15 17.19 16.71 16.78 58,400 -0.29(-1.70%)
Aug 07, 2020 16.61 17.26 16.61 17.07 19,200 +0.33(+1.97%)
Aug 06, 2020 17.00 17.33 16.36 16.74 48,800 -0.35(-2.05%)
Aug 05, 2020 16.43 17.10 16.26 17.09 88,809 +1.29(+8.16%)
Aug 04, 2020 15.82 15.90 15.50 15.80 23,815 -0.10(-0.62%)
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.