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 )

6.305 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 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 (%)
May 31, 2023 6.992 7.247 6.953 7.247 46,682 +0.21(+2.92%)
May 30, 2023 7.305 7.315 6.992 7.041 114,912 -0.26(-3.61%)
May 26, 2023 7.423 7.423 7.237 7.305 45,666 -0.06(-0.80%)
May 25, 2023 7.608 7.608 7.129 7.364 77,871 -0.39(-5.04%)
May 24, 2023 8.019 8.019 7.569 7.755 45,536 -0.20(-2.46%)
May 23, 2023 8.068 8.312 7.921 7.951 38,208 -0.19(-2.28%)
May 22, 2023 7.990 8.224 7.990 8.136 39,131 +0.17(+2.09%)
May 19, 2023 8.058 8.214 7.957 7.970 21,033 +0.07(+0.87%)
May 18, 2023 7.921 7.951 7.655 7.902 39,238 -0.12(-1.46%)
May 17, 2023 8.078 8.078 7.814 8.019 36,473 -0.05(-0.61%)
May 16, 2023 8.371 8.371 7.921 8.068 44,449 -0.45(-5.28%)
May 15, 2023 8.459 8.704 8.440 8.518 8,211 +0.03(+0.35%)
May 12, 2023 8.821 8.821 8.405 8.489 14,640 -0.30(-3.45%)
May 11, 2023 8.899 8.978 8.665 8.792 18,603 -0.22(-2.39%)
May 10, 2023 8.948 9.057 8.591 9.007 18,762 +0.01(+0.11%)
May 09, 2023 9.085 9.106 8.987 8.997 14,147 -0.04(-0.39%)
May 08, 2023 9.095 9.095 8.860 9.032 18,531 -0.00(-0.05%)
May 05, 2023 8.870 9.095 8.870 9.036 10,813 +0.31(+3.59%)
May 04, 2023 8.665 8.723 8.528 8.723 14,450 -0.19(-2.09%)
May 03, 2023 9.026 9.202 8.852 8.909 28,824 +0.14(+1.56%)
May 02, 2023 9.056 9.163 8.596 8.772 34,401 -0.31(-3.36%)
May 01, 2023 8.860 9.202 8.860 9.077 23,005 +0.21(+2.34%)
Apr 28, 2023 8.801 8.958 8.743 8.870 9,432 +0.26(+3.07%)
Apr 27, 2023 8.508 8.630 8.273 8.606 13,880 +0.22(+2.56%)
Apr 26, 2023 8.547 8.577 8.264 8.391 21,132 -0.20(-2.28%)
Apr 25, 2023 8.938 9.007 8.586 8.586 12,433 -0.53(-5.79%)
Apr 24, 2023 9.281 9.290 8.938 9.114 16,605 -0.11(-1.17%)
Apr 21, 2023 9.066 9.271 9.066 9.222 27,497 +0.27(+3.06%)
Apr 20, 2023 8.870 8.948 8.821 8.948 4,826 -0.04(-0.44%)
Apr 19, 2023 8.635 9.026 8.635 8.987 12,973 +0.14(+1.55%)
Apr 18, 2023 8.801 8.850 8.635 8.850 6,665 -0.12(-1.31%)
Apr 17, 2023 8.625 9.026 8.625 8.968 18,972 +0.39(+4.56%)
Apr 14, 2023 8.743 8.743 8.381 8.577 14,754 -0.33(-3.73%)
Apr 13, 2023 8.733 9.007 8.733 8.909 32,585 +0.34(+4.00%)
Apr 12, 2023 8.753 8.777 8.547 8.567 10,546 -0.12(-1.35%)
Apr 11, 2023 8.684 8.801 8.645 8.684 17,281 +0.00(+0.00%)
Apr 10, 2023 8.645 8.684 8.430 8.684 21,350 +0.00(+0.00%)
Apr 06, 2023 8.420 8.723 8.420 8.684 26,639 +0.35(+4.23%)
Apr 05, 2023 8.215 8.386 8.215 8.332 7,305 +0.07(+0.83%)
Apr 04, 2023 8.430 8.440 8.137 8.264 11,864 -0.26(-3.10%)
Apr 03, 2023 8.371 8.537 8.371 8.528 35,546 +0.16(+1.87%)
Mar 31, 2023 8.224 8.371 8.224 8.371 30,238 +0.25(+3.13%)
Mar 30, 2023 8.205 8.283 7.941 8.117 28,928 -0.15(-1.78%)
Mar 29, 2023 8.234 8.273 8.185 8.264 12,065 +0.21(+2.55%)
Mar 28, 2023 8.205 8.332 8.039 8.058 5,897 -0.22(-2.60%)
Mar 27, 2023 7.960 8.388 7.960 8.273 27,273 +0.40(+5.09%)
Mar 24, 2023 7.638 7.872 7.393 7.872 20,999 +0.21(+2.68%)
Mar 23, 2023 8.029 8.048 7.511 7.667 35,406 -0.16(-2.00%)
Mar 22, 2023 8.381 8.381 7.824 7.824 16,795 -0.62(-7.39%)
Mar 21, 2023 8.606 8.625 8.410 8.448 12,374 +0.08(+0.90%)
Mar 20, 2023 8.187 8.410 8.187 8.372 9,508 +0.21(+2.63%)
Mar 17, 2023 8.294 8.294 8.059 8.157 7,581 -0.45(-5.22%)
Mar 16, 2023 8.177 8.616 7.944 8.606 10,869 +0.23(+2.80%)
Mar 15, 2023 8.050 8.372 8.050 8.372 7,934 -0.06(-0.69%)
Mar 14, 2023 8.440 8.587 8.196 8.431 19,015 +0.45(+5.62%)
Mar 13, 2023 7.718 8.216 7.718 7.982 24,458 +0.36(+4.74%)
Mar 10, 2023 8.148 8.148 7.435 7.621 52,569 -0.63(-7.68%)
Mar 09, 2023 8.865 8.865 8.109 8.255 42,805 -0.56(-6.31%)
Mar 08, 2023 8.821 8.850 8.587 8.811 11,225 -0.07(-0.77%)
Mar 07, 2023 9.426 9.426 8.784 8.879 32,342 -0.44(-4.71%)
Mar 06, 2023 9.738 9.738 9.319 9.319 20,153 -0.46(-4.69%)
Mar 03, 2023 9.514 9.841 9.514 9.777 17,801 +0.34(+3.62%)
Mar 02, 2023 9.328 9.436 9.142 9.436 13,892 -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.