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 )

6.230 +0.030 (+0.48%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 18, 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 (%)
May 31, 2023 7.016 7.271 6.977 7.271 46,525 +0.21(+2.92%)
May 30, 2023 7.330 7.340 7.016 7.065 114,526 -0.26(-3.61%)
May 26, 2023 7.448 7.448 7.261 7.330 45,512 -0.06(-0.80%)
May 25, 2023 7.634 7.634 7.153 7.389 77,610 -0.39(-5.04%)
May 24, 2023 8.046 8.046 7.595 7.781 45,383 -0.20(-2.46%)
May 23, 2023 8.095 8.341 7.948 7.977 38,080 -0.19(-2.28%)
May 22, 2023 8.017 8.252 8.017 8.164 38,999 +0.17(+2.09%)
May 19, 2023 8.085 8.241 7.983 7.997 20,963 +0.07(+0.87%)
May 18, 2023 7.948 7.977 7.681 7.928 39,106 -0.12(-1.46%)
May 17, 2023 8.105 8.105 7.840 8.046 36,351 -0.05(-0.61%)
May 16, 2023 8.399 8.399 7.948 8.095 44,300 -0.45(-5.28%)
May 15, 2023 8.488 8.733 8.468 8.547 8,183 +0.03(+0.35%)
May 12, 2023 8.851 8.851 8.434 8.517 14,591 -0.30(-3.45%)
May 11, 2023 8.929 9.008 8.694 8.821 18,540 -0.22(-2.39%)
May 10, 2023 8.978 9.087 8.620 9.037 18,699 +0.01(+0.11%)
May 09, 2023 9.116 9.136 9.018 9.027 14,099 -0.04(-0.39%)
May 08, 2023 9.126 9.126 8.890 9.063 18,469 -0.00(-0.05%)
May 05, 2023 8.900 9.126 8.900 9.067 10,777 +0.31(+3.59%)
May 04, 2023 8.694 8.753 8.556 8.753 14,402 -0.19(-2.09%)
May 03, 2023 9.057 9.233 8.881 8.939 28,728 +0.14(+1.56%)
May 02, 2023 9.086 9.194 8.625 8.802 34,286 -0.31(-3.36%)
May 01, 2023 8.890 9.233 8.890 9.108 22,928 +0.21(+2.34%)
Apr 28, 2023 8.831 8.988 8.772 8.900 9,400 +0.26(+3.07%)
Apr 27, 2023 8.537 8.659 8.301 8.635 13,833 +0.22(+2.56%)
Apr 26, 2023 8.576 8.605 8.291 8.419 21,061 -0.20(-2.28%)
Apr 25, 2023 8.969 9.037 8.615 8.615 12,391 -0.53(-5.79%)
Apr 24, 2023 9.312 9.322 8.969 9.145 16,549 -0.11(-1.17%)
Apr 21, 2023 9.096 9.302 9.096 9.253 27,405 +0.27(+3.06%)
Apr 20, 2023 8.900 8.978 8.851 8.978 4,810 -0.04(-0.44%)
Apr 19, 2023 8.664 9.057 8.664 9.018 12,929 +0.14(+1.55%)
Apr 18, 2023 8.831 8.880 8.664 8.880 6,642 -0.12(-1.31%)
Apr 17, 2023 8.655 9.057 8.655 8.998 18,908 +0.39(+4.56%)
Apr 14, 2023 8.772 8.772 8.409 8.605 14,704 -0.33(-3.73%)
Apr 13, 2023 8.762 9.037 8.762 8.939 32,476 +0.34(+4.00%)
Apr 12, 2023 8.782 8.807 8.576 8.596 10,511 -0.12(-1.35%)
Apr 11, 2023 8.713 8.831 8.674 8.713 17,223 +0.00(+0.00%)
Apr 10, 2023 8.674 8.713 8.458 8.713 21,279 +0.00(+0.00%)
Apr 06, 2023 8.448 8.753 8.448 8.713 26,550 +0.35(+4.23%)
Apr 05, 2023 8.242 8.414 8.242 8.360 7,280 +0.07(+0.83%)
Apr 04, 2023 8.458 8.468 8.165 8.291 11,824 -0.26(-3.10%)
Apr 03, 2023 8.399 8.566 8.399 8.556 35,426 +0.16(+1.87%)
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%)
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.