Skip to main content

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

8.730 +0.490 (+5.95%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.91 17.34 15.45 17.30 68,986 -0.74(-4.12%)
Feb 27, 2020 19.40 20.21 18.04 18.04 29,365 -2.66(-12.85%)
Feb 26, 2020 21.53 21.87 20.10 20.70 33,114 -0.74(-3.44%)
Feb 25, 2020 23.42 23.66 21.35 21.44 19,171 -1.16(-5.15%)
Feb 24, 2020 23.39 23.39 22.22 22.61 46,515 -2.43(-9.72%)
Feb 21, 2020 25.06 25.37 24.73 25.04 16,808 -0.11(-0.42%)
Feb 20, 2020 25.31 25.31 24.22 25.15 11,532 -0.11(-0.45%)
Feb 19, 2020 24.64 25.31 24.64 25.26 7,533 +0.40(+1.62%)
Feb 18, 2020 25.45 25.47 24.66 24.85 7,215 -0.72(-2.82%)
Feb 14, 2020 25.65 25.73 25.21 25.58 5,877 +0.08(+0.32%)
Feb 13, 2020 26.11 26.14 25.46 25.50 11,986 -0.80(-3.06%)
Feb 12, 2020 26.47 26.84 26.30 26.30 3,133 -0.21(-0.79%)
Feb 11, 2020 26.79 26.84 26.31 26.51 17,226 -0.09(-0.34%)
Feb 10, 2020 25.47 26.74 25.47 26.60 21,553 +0.62(+2.39%)
Feb 07, 2020 26.34 26.38 25.74 25.98 13,714 -0.93(-3.45%)
Feb 06, 2020 27.24 27.61 26.38 26.91 31,589 +0.20(+0.75%)
Feb 05, 2020 26.62 27.52 26.55 26.71 17,553 +0.64(+2.46%)
Feb 04, 2020 25.76 26.37 25.61 26.07 24,045 +1.03(+4.10%)
Feb 03, 2020 24.05 25.40 24.05 25.04 14,298 +1.45(+6.12%)
Jan 31, 2020 24.06 24.06 23.42 23.59 9,590 -0.71(-2.91%)
Jan 30, 2020 24.73 24.73 23.67 24.30 14,000 -0.69(-2.76%)
Jan 29, 2020 25.19 25.47 24.87 24.99 20,627 +0.17(+0.67%)
Jan 28, 2020 24.90 25.02 24.52 24.83 13,632 +0.62(+2.56%)
Jan 27, 2020 23.41 24.51 22.58 24.21 31,231 -0.50(-2.04%)
Jan 24, 2020 26.98 26.98 24.49 24.71 80,741 -2.06(-7.68%)
Jan 23, 2020 26.85 26.92 26.08 26.77 15,422 -0.41(-1.51%)
Jan 22, 2020 27.64 27.75 27.01 27.17 32,063 +0.01(+0.04%)
Jan 21, 2020 26.72 27.63 26.33 27.16 53,553 +0.36(+1.34%)
Jan 17, 2020 28.28 28.80 26.80 26.80 65,067 -1.14(-4.06%)
Jan 16, 2020 27.83 28.43 27.24 27.94 44,732 +0.58(+2.13%)
Jan 15, 2020 26.94 27.65 26.37 27.36 48,328 +0.40(+1.49%)
Jan 14, 2020 25.13 27.08 24.92 26.96 55,633 +1.93(+7.69%)
Jan 13, 2020 24.94 25.18 23.69 25.03 57,283 +0.74(+3.03%)
Jan 10, 2020 23.51 24.60 23.50 24.29 23,923 +1.11(+4.77%)
Jan 09, 2020 23.25 23.58 23.11 23.19 20,329 +0.26(+1.13%)
Jan 08, 2020 23.41 23.41 22.89 22.93 22,804 -0.46(-1.98%)
Jan 07, 2020 23.17 23.69 22.76 23.39 20,432 +0.02(+0.10%)
Jan 06, 2020 22.76 23.37 22.36 23.37 29,742 +0.19(+0.82%)
Jan 03, 2020 23.32 23.90 23.02 23.18 32,585 -1.07(-4.40%)
Jan 02, 2020 24.60 24.90 23.37 24.24 35,927 -0.26(-1.07%)
Dec 31, 2019 23.52 24.67 23.31 24.51 30,729 +0.69(+2.88%)
Dec 30, 2019 24.81 24.81 23.81 23.82 77,508 -0.85(-3.45%)
Dec 27, 2019 25.79 25.81 24.58 24.67 90,125 -0.95(-3.71%)
Dec 26, 2019 26.07 26.18 25.48 25.62 61,592 -0.43(-1.64%)
Dec 24, 2019 25.80 26.05 25.33 26.05 89,094 +0.60(+2.36%)
Dec 23, 2019 24.42 26.09 24.24 25.45 80,311 +1.44(+5.98%)
Dec 20, 2019 23.37 24.13 23.28 24.01 53,105 +0.80(+3.43%)
Dec 19, 2019 22.29 23.59 22.29 23.22 67,452 +1.27(+5.79%)
Dec 18, 2019 21.55 21.95 21.33 21.95 56,262 +0.59(+2.77%)
Dec 17, 2019 21.09 21.43 20.36 21.35 20,872 +0.42(+1.99%)
Dec 16, 2019 19.88 21.63 19.88 20.94 67,072 +1.95(+10.29%)
Dec 13, 2019 19.10 19.78 18.58 18.98 34,441 -0.04(-0.22%)
Dec 12, 2019 18.38 19.16 18.38 19.02 37,336 +0.72(+3.92%)
Dec 11, 2019 18.76 18.91 18.20 18.31 25,694 -0.35(-1.85%)
Dec 10, 2019 18.28 18.67 18.19 18.65 31,516 +0.40(+2.20%)
Dec 09, 2019 18.04 18.31 17.90 18.25 28,829 +0.47(+2.66%)
Dec 06, 2019 17.52 17.91 17.52 17.78 22,273 +0.60(+3.50%)
Dec 05, 2019 18.12 18.12 17.18 17.18 19,732 -0.96(-5.30%)
Dec 04, 2019 17.39 18.24 17.39 18.14 27,497 +0.79(+4.55%)
Dec 03, 2019 17.09 17.55 16.73 17.35 40,388 -0.21(-1.21%)
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.