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 )

8.380 -0.260 (-3.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 4.869 5.066 4.829 5.066 50,967 +0.14(+2.81%)
Oct 30, 2023 4.997 5.077 4.839 4.928 28,186 +0.04(+0.81%)
Oct 27, 2023 5.155 5.155 4.839 4.889 76,024 -0.27(-5.17%)
Oct 26, 2023 5.205 5.274 5.136 5.155 66,823 -0.14(-2.61%)
Oct 25, 2023 5.373 5.373 5.165 5.294 61,053 -0.16(-2.90%)
Oct 24, 2023 5.323 5.491 5.323 5.452 51,363 +0.20(+3.76%)
Oct 23, 2023 5.432 5.452 5.234 5.254 62,771 -0.20(-3.62%)
Oct 20, 2023 5.501 5.609 5.432 5.452 20,617 -0.06(-1.08%)
Oct 19, 2023 5.768 5.768 5.501 5.511 58,867 -0.31(-5.26%)
Oct 18, 2023 6.173 6.173 5.768 5.817 57,936 -0.44(-7.10%)
Oct 17, 2023 6.202 6.326 6.173 6.261 29,391 -0.02(-0.31%)
Oct 16, 2023 6.044 6.311 6.044 6.281 67,025 +0.31(+5.12%)
Oct 13, 2023 6.044 6.044 5.768 5.975 120,580 -0.17(-2.73%)
Oct 12, 2023 6.676 6.676 6.084 6.143 98,688 -0.54(-8.12%)
Oct 11, 2023 6.844 6.844 6.508 6.686 15,448 -0.08(-1.17%)
Oct 10, 2023 6.568 6.795 6.568 6.765 45,135 +0.10(+1.48%)
Oct 09, 2023 6.568 6.686 6.390 6.666 44,936 +0.01(+0.15%)
Oct 06, 2023 6.340 6.686 6.340 6.656 15,891 +0.15(+2.28%)
Oct 05, 2023 6.419 6.508 6.281 6.508 33,764 +0.16(+2.49%)
Oct 04, 2023 6.469 6.468 6.261 6.350 38,448 -0.08(-1.23%)
Oct 03, 2023 6.617 6.647 6.331 6.429 69,311 -0.34(-4.96%)
Oct 02, 2023 7.051 7.051 6.666 6.765 69,715 -0.32(-4.46%)
Sep 29, 2023 7.417 7.417 7.012 7.081 34,672 -0.20(-2.71%)
Sep 28, 2023 7.170 7.318 7.111 7.279 21,413 +0.04(+0.55%)
Sep 27, 2023 7.463 7.463 7.081 7.239 143,213 -0.16(-2.14%)
Sep 26, 2023 7.545 7.624 7.377 7.397 18,109 -0.04(-0.53%)
Sep 25, 2023 7.407 7.456 7.377 7.437 13,054 -0.03(-0.40%)
Sep 22, 2023 7.624 7.683 7.466 7.466 22,539 -0.15(-1.95%)
Sep 21, 2023 7.891 7.891 7.605 7.614 45,257 -0.43(-5.40%)
Sep 20, 2023 8.158 8.313 8.029 8.049 9,070 -0.09(-1.09%)
Sep 19, 2023 8.217 8.217 7.863 8.138 31,352 -0.23(-2.77%)
Sep 18, 2023 8.557 8.557 8.291 8.370 22,152 -0.23(-2.63%)
Sep 15, 2023 8.862 8.862 8.557 8.596 14,566 -0.27(-3.00%)
Sep 14, 2023 9.049 9.049 8.848 8.862 23,414 +0.04(+0.45%)
Sep 13, 2023 9.039 9.078 8.783 8.822 6,271 -0.26(-2.82%)
Sep 12, 2023 8.980 9.088 8.980 9.078 8,183 +0.03(+0.33%)
Sep 11, 2023 8.960 9.186 8.960 9.049 7,824 +0.09(+0.99%)
Sep 08, 2023 8.881 9.024 8.881 8.960 7,559 +0.06(+0.66%)
Sep 07, 2023 8.901 8.931 8.803 8.901 33,083 -0.01(-0.11%)
Sep 06, 2023 9.088 9.088 8.754 8.911 26,311 -0.19(-2.05%)
Sep 05, 2023 9.737 9.737 9.098 9.098 15,917 -0.56(-5.80%)
Sep 01, 2023 9.570 9.796 9.570 9.658 11,937 +0.21(+2.19%)
Aug 31, 2023 9.619 9.722 9.422 9.452 23,329 -0.14(-1.44%)
Aug 30, 2023 9.594 9.639 9.462 9.589 9,709 +0.01(+0.10%)
Aug 29, 2023 9.344 9.609 9.344 9.580 28,370 +0.28(+2.96%)
Aug 28, 2023 9.245 9.422 9.245 9.304 11,935 +0.18(+1.94%)
Aug 25, 2023 9.108 9.216 8.832 9.127 10,352 +0.13(+1.42%)
Aug 24, 2023 9.245 9.265 8.921 8.999 10,252 -0.25(-2.66%)
Aug 23, 2023 9.206 9.304 9.169 9.245 23,440 +0.14(+1.51%)
Aug 22, 2023 9.058 9.216 9.013 9.108 10,655 +0.05(+0.54%)
Aug 21, 2023 8.980 9.094 8.970 9.058 11,496 +0.09(+0.99%)
Aug 18, 2023 8.704 8.990 8.597 8.970 38,334 +0.12(+1.33%)
Aug 17, 2023 8.999 9.019 8.793 8.852 12,313 -0.11(-1.21%)
Aug 16, 2023 9.255 9.255 8.960 8.960 189,829 -0.37(-4.00%)
Aug 15, 2023 9.235 9.373 9.186 9.334 12,295 -0.04(-0.42%)
Aug 14, 2023 9.481 9.481 9.265 9.373 32,282 -0.07(-0.73%)
Aug 11, 2023 9.304 9.580 9.176 9.442 31,947 +0.04(+0.42%)
Aug 10, 2023 9.609 9.721 9.363 9.403 21,014 -0.05(-0.52%)
Aug 09, 2023 9.806 9.806 9.358 9.452 51,351 -0.21(-2.14%)
Aug 08, 2023 9.275 9.704 9.275 9.658 87,791 +0.50(+5.48%)
Aug 07, 2023 9.235 9.363 9.117 9.157 18,594 +0.00(+0.00%)
Aug 04, 2023 9.206 9.334 9.117 9.157 25,204 -0.04(-0.43%)
Aug 03, 2023 9.108 9.255 8.901 9.196 52,926 +0.07(+0.75%)
Aug 02, 2023 9.147 9.240 9.009 9.127 109,849 -0.17(-1.80%)
Aug 01, 2023 9.540 9.570 9.235 9.294 41,141 -0.28(-2.88%)
Jul 31, 2023 9.471 9.609 9.403 9.570 82,718 +0.15(+1.57%)
Jul 28, 2023 9.353 9.481 9.255 9.422 107,652 +0.83(+9.61%)
Jul 27, 2023 8.842 8.931 8.488 8.596 47,684 -0.19(-2.13%)
Jul 26, 2023 8.596 8.837 8.508 8.783 45,269 +0.15(+1.71%)
Jul 25, 2023 8.665 8.872 8.596 8.635 38,573 -0.09(-1.01%)
Jul 24, 2023 8.754 9.009 8.704 8.724 77,033 -0.01(-0.11%)
Jul 21, 2023 8.429 8.803 8.429 8.734 138,659 +0.30(+3.62%)
Jul 20, 2023 8.419 8.606 8.419 8.429 53,619 +0.11(+1.30%)
Jul 19, 2023 8.173 8.399 8.173 8.321 56,462 +0.21(+2.55%)
Jul 18, 2023 8.036 8.281 7.997 8.114 22,873 +0.08(+0.98%)
Jul 17, 2023 8.095 8.114 8.016 8.036 14,617 -0.09(-1.09%)
Jul 14, 2023 8.124 8.173 8.036 8.124 22,375 +0.19(+2.35%)
Jul 13, 2023 8.036 8.067 7.898 7.937 25,087 +0.01(+0.12%)
Jul 12, 2023 8.114 8.154 7.858 7.927 44,596 -0.07(-0.86%)
Jul 11, 2023 7.780 7.996 7.780 7.996 20,880 +0.18(+2.26%)
Jul 10, 2023 7.632 7.858 7.632 7.819 13,235 +0.27(+3.52%)
Jul 07, 2023 7.839 7.839 7.544 7.554 92,965 -0.27(-3.40%)
Jul 06, 2023 7.868 7.868 7.583 7.819 55,565 -0.17(-2.09%)
Jul 05, 2023 8.016 8.036 7.898 7.986 14,403 -0.15(-1.81%)
Jul 03, 2023 8.065 8.162 7.888 8.134 7,636 +0.08(+0.98%)
Jun 30, 2023 7.967 8.111 7.947 8.055 28,566 +0.27(+3.41%)
Jun 29, 2023 7.740 7.829 7.573 7.790 22,192 +0.13(+1.67%)
Jun 28, 2023 7.809 7.809 7.544 7.662 39,904 -0.16(-2.01%)
Jun 27, 2023 7.819 7.898 7.622 7.819 38,121 -0.02(-0.25%)
Jun 26, 2023 8.203 8.203 7.819 7.839 30,563 -0.38(-4.67%)
Jun 23, 2023 8.478 8.478 8.193 8.222 27,000 -0.40(-4.68%)
Jun 22, 2023 8.616 8.704 8.577 8.626 13,499 -0.01(-0.11%)
Jun 21, 2023 8.527 8.675 8.409 8.635 11,197 +0.05(+0.56%)
Jun 20, 2023 8.450 8.607 8.372 8.587 9,536 +0.09(+1.04%)
Jun 16, 2023 8.538 8.773 8.363 8.499 27,796 +0.02(+0.23%)
Jun 15, 2023 8.225 8.525 8.118 8.480 17,314 -0.55(-6.13%)
May 08, 2023 9.096 9.096 8.861 9.033 18,529 -0.00(-0.05%)
May 05, 2023 8.871 9.096 8.871 9.037 10,812 +0.31(+3.59%)
May 04, 2023 8.666 8.724 8.529 8.724 14,449 -0.19(-2.09%)
May 03, 2023 9.027 9.203 8.853 8.910 28,821 +0.14(+1.56%)
May 02, 2023 9.057 9.164 8.597 8.773 34,398 -0.31(-3.36%)
May 01, 2023 8.861 9.203 8.861 9.078 23,002 +0.21(+2.34%)
Apr 28, 2023 8.802 8.959 8.744 8.871 9,431 +0.26(+3.07%)
Apr 27, 2023 8.509 8.631 8.274 8.607 13,878 +0.22(+2.56%)
Apr 26, 2023 8.548 8.578 8.265 8.392 21,129 -0.20(-2.28%)
Apr 25, 2023 8.939 9.008 8.587 8.587 12,431 -0.53(-5.79%)
Apr 24, 2023 9.282 9.291 8.939 9.115 16,603 -0.11(-1.17%)
Apr 21, 2023 9.067 9.272 9.067 9.223 27,494 +0.27(+3.06%)
Apr 20, 2023 8.871 8.949 8.822 8.949 4,825 -0.04(-0.44%)
Apr 19, 2023 8.636 9.027 8.636 8.988 12,971 +0.14(+1.55%)
Apr 18, 2023 8.802 8.851 8.636 8.851 6,664 -0.12(-1.31%)
Apr 17, 2023 8.626 9.027 8.626 8.969 18,970 +0.39(+4.56%)
Apr 14, 2023 8.744 8.744 8.382 8.578 14,752 -0.33(-3.73%)
Apr 13, 2023 8.734 9.008 8.734 8.910 32,582 +0.34(+4.00%)
Apr 12, 2023 8.754 8.778 8.548 8.568 10,545 -0.12(-1.35%)
Apr 11, 2023 8.685 8.802 8.646 8.685 17,279 +0.00(+0.00%)
Apr 10, 2023 8.646 8.685 8.431 8.685 21,348 +0.00(+0.00%)
Apr 06, 2023 8.421 8.724 8.421 8.685 26,636 +0.35(+4.23%)
Apr 05, 2023 8.216 8.387 8.216 8.333 7,304 +0.07(+0.83%)
Apr 04, 2023 8.431 8.441 8.138 8.265 11,863 -0.26(-3.10%)
Apr 03, 2023 8.372 8.538 8.372 8.529 35,542 +0.16(+1.87%)
Mar 31, 2023 8.225 8.372 8.225 8.372 30,234 +0.25(+3.13%)
Mar 30, 2023 8.206 8.284 7.942 8.118 28,924 -0.15(-1.78%)
Mar 29, 2023 8.235 8.274 8.186 8.265 12,063 +0.21(+2.55%)
Mar 28, 2023 8.206 8.333 8.040 8.059 5,896 -0.22(-2.60%)
Mar 27, 2023 7.961 8.389 7.961 8.274 27,270 +0.40(+5.09%)
Mar 24, 2023 7.639 7.873 7.394 7.873 20,996 +0.21(+2.68%)
Mar 23, 2023 8.030 8.049 7.511 7.668 35,402 -0.16(-2.00%)
Mar 22, 2023 8.382 8.382 7.824 7.824 16,793 -0.62(-7.39%)
Mar 21, 2023 8.607 8.626 8.411 8.448 12,373 +0.08(+0.90%)
Mar 20, 2023 8.188 8.411 8.188 8.373 9,507 +0.21(+2.63%)
Mar 17, 2023 8.295 8.295 8.060 8.158 7,580 -0.45(-5.22%)
Mar 16, 2023 8.178 8.617 7.945 8.607 10,868 +0.23(+2.80%)
Mar 15, 2023 8.051 8.373 8.051 8.373 7,933 -0.06(-0.69%)
Mar 14, 2023 8.441 8.588 8.197 8.432 19,013 +0.45(+5.62%)
Mar 13, 2023 7.719 8.217 7.719 7.983 24,455 +0.36(+4.74%)
Mar 10, 2023 8.149 8.149 7.436 7.622 52,562 -0.63(-7.68%)
Mar 09, 2023 8.866 8.866 8.110 8.256 42,800 -0.56(-6.31%)
Mar 08, 2023 8.822 8.851 8.588 8.812 11,223 -0.07(-0.77%)
Mar 07, 2023 9.427 9.427 8.785 8.881 32,338 -0.44(-4.71%)
Mar 06, 2023 9.739 9.739 9.320 9.320 20,150 -0.46(-4.69%)
Mar 03, 2023 9.515 9.842 9.515 9.778 17,799 +0.34(+3.62%)
Mar 02, 2023 9.329 9.437 9.143 9.437 13,890 -0.13(-1.33%)
Mar 01, 2023 9.427 9.612 9.408 9.564 19,575 +0.96(+11.11%)
Feb 28, 2023 8.529 8.842 8.529 8.607 7,873 +0.00(+0.00%)
Feb 27, 2023 9.085 9.212 8.480 8.607 37,944 -0.27(-3.08%)
Feb 24, 2023 9.164 9.164 8.832 8.881 12,957 -0.61(-6.47%)
Feb 23, 2023 9.329 9.544 9.300 9.495 3,913 +0.23(+2.53%)
Feb 22, 2023 9.154 9.378 9.154 9.261 7,995 +0.08(+0.85%)
Feb 21, 2023 9.866 9.866 9.125 9.183 35,672 -0.95(-9.35%)
Feb 17, 2023 9.456 10.16 9.456 10.13 18,945 +0.58(+6.03%)
Feb 16, 2023 9.564 9.769 9.320 9.554 13,098 -0.37(-3.74%)
Feb 15, 2023 9.632 9.934 9.630 9.925 9,102 +0.04(+0.39%)
Feb 14, 2023 9.905 10.27 9.720 9.886 3,373 -0.04(-0.39%)
Feb 13, 2023 9.866 9.925 9.583 9.925 26,505 +0.18(+1.80%)
Feb 10, 2023 9.808 9.886 9.642 9.749 7,934 -0.09(-0.89%)
Feb 09, 2023 10.32 10.32 9.837 9.837 11,637 -0.40(-3.91%)
Feb 08, 2023 10.49 10.49 10.20 10.24 7,943 -0.46(-4.29%)
Feb 07, 2023 10.49 10.71 10.29 10.70 12,249 +0.20(+1.95%)
Feb 06, 2023 10.80 10.89 10.45 10.49 6,592 -0.04(-0.37%)
Feb 03, 2023 10.69 10.84 10.38 10.53 27,098 -0.31(-2.83%)
Feb 02, 2023 10.57 10.89 10.50 10.84 14,146 +0.30(+2.82%)
Feb 01, 2023 10.34 10.73 10.08 10.54 13,571 +0.20(+1.98%)
Jan 31, 2023 9.886 10.34 9.886 10.33 5,430 +0.43(+4.33%)
Jan 30, 2023 10.15 10.25 9.886 9.905 13,318 -0.34(-3.33%)
Jan 27, 2023 10.06 10.42 10.06 10.25 8,839 +0.12(+1.16%)
Jan 26, 2023 10.24 10.33 9.964 10.13 13,658 +0.06(+0.62%)
Jan 25, 2023 9.759 10.07 9.759 10.07 5,309 +0.08(+0.84%)
Jan 24, 2023 10.24 10.28 9.934 9.983 11,406 -0.32(-3.12%)
Jan 23, 2023 9.827 10.46 9.827 10.31 30,286 +0.50(+5.07%)
Jan 20, 2023 9.643 9.847 9.643 9.808 6,436 +0.30(+3.13%)
Jan 19, 2023 9.293 9.569 9.293 9.510 12,598 +0.00(+0.05%)
Jan 18, 2023 9.769 9.934 9.486 9.505 14,346 -0.21(-2.21%)
Jan 17, 2023 9.876 9.895 9.617 9.720 18,466 -0.15(-1.48%)
Jan 13, 2023 9.515 9.876 9.515 9.866 20,879 +0.28(+2.95%)
Jan 12, 2023 9.349 9.605 9.076 9.583 40,215 +0.22(+2.40%)
Jan 11, 2023 9.271 9.359 9.144 9.359 6,938 +0.12(+1.27%)
Jan 10, 2023 9.007 9.270 9.007 9.242 18,990 +0.24(+2.71%)
Jan 09, 2023 9.076 9.290 8.929 8.998 14,081 +0.03(+0.33%)
Jan 06, 2023 8.812 9.134 8.549 8.968 27,109 +0.30(+3.49%)
Jan 05, 2023 8.802 8.802 8.490 8.666 6,079 -0.19(-2.20%)
Jan 04, 2023 8.802 8.861 8.612 8.861 34,068 +0.33(+3.83%)
Jan 03, 2023 8.812 8.812 8.490 8.534 8,559 -0.22(-2.51%)
Dec 30, 2022 8.568 8.754 8.460 8.754 41,366 +0.04(+0.45%)
Dec 29, 2022 8.295 8.900 8.295 8.715 71,330 +0.49(+5.93%)
Dec 28, 2022 8.422 8.470 8.158 8.227 27,963 -0.11(-1.29%)
Dec 27, 2022 8.607 8.607 8.334 8.334 17,881 -0.29(-3.39%)
Dec 23, 2022 8.783 8.783 8.490 8.626 16,370 -0.11(-1.24%)
Dec 22, 2022 8.763 8.763 8.285 8.734 26,175 -0.15(-1.65%)
Dec 21, 2022 8.851 9.164 8.783 8.881 32,608 +0.24(+2.82%)
Dec 20, 2022 8.461 8.715 8.461 8.637 14,062 +0.08(+0.94%)
Dec 19, 2022 8.771 8.807 8.450 8.557 27,354 -0.38(-4.23%)
Dec 16, 2022 8.955 8.975 8.625 8.935 21,535 -0.20(-2.14%)
Dec 15, 2022 9.529 9.704 9.043 9.130 48,040 -0.74(-7.53%)
Dec 14, 2022 9.908 10.14 9.626 9.874 9,981 +0.00(+0.05%)
Dec 13, 2022 10.21 10.31 9.793 9.869 17,516 +0.17(+1.72%)
Dec 12, 2022 9.237 9.704 9.237 9.702 6,057 +0.41(+4.38%)
Dec 09, 2022 9.675 9.675 9.266 9.296 5,100 -0.51(-5.16%)
Dec 08, 2022 9.441 9.918 9.441 9.801 2,931 +0.06(+0.60%)
Dec 07, 2022 9.587 9.772 9.500 9.743 9,086 +0.22(+2.35%)
Dec 06, 2022 9.918 9.918 9.373 9.519 14,021 -0.47(-4.67%)
Dec 05, 2022 10.26 10.26 9.889 9.986 21,421 -0.55(-5.26%)
Dec 02, 2022 10.21 10.66 10.21 10.54 35,495 +0.27(+2.59%)
Dec 01, 2022 10.20 10.42 10.20 10.27 9,095 +0.15(+1.50%)
Nov 30, 2022 9.714 10.14 9.441 10.12 16,436 +0.53(+5.47%)
Nov 29, 2022 9.665 9.850 9.597 9.597 9,063 -0.11(-1.10%)
Nov 28, 2022 9.616 9.889 9.614 9.704 17,919 +0.08(+0.81%)
Nov 25, 2022 9.247 9.626 9.247 9.626 2,623 +0.17(+1.75%)
Nov 23, 2022 9.558 9.636 9.402 9.461 14,127 -0.10(-1.02%)
Nov 22, 2022 9.412 9.568 9.082 9.558 10,043 +0.30(+3.26%)
Nov 21, 2022 9.471 9.607 9.237 9.257 7,162 -0.27(-2.86%)
Nov 18, 2022 9.471 9.704 9.357 9.529 17,591 +0.25(+2.73%)
Nov 17, 2022 9.169 9.364 9.086 9.276 26,589 -0.18(-1.85%)
Nov 16, 2022 10.12 10.33 9.376 9.451 36,253 -0.73(-7.16%)
Nov 15, 2022 10.68 10.79 10.08 10.18 58,987 -0.05(-0.48%)
Nov 14, 2022 10.28 10.77 10.03 10.23 43,668 +0.02(+0.19%)
Nov 11, 2022 9.908 10.25 9.629 10.21 26,264 +0.39(+4.00%)
Nov 10, 2022 9.665 9.898 9.463 9.817 52,174 +0.87(+9.75%)
Nov 09, 2022 9.296 9.539 8.877 8.945 38,340 -0.74(-7.63%)
Nov 08, 2022 9.529 10.01 9.362 9.684 40,245 +0.19(+2.04%)
Nov 07, 2022 9.402 9.780 9.402 9.491 12,059 +0.17(+1.81%)
Nov 04, 2022 9.548 9.548 8.868 9.322 21,338 -0.22(-2.27%)
Nov 03, 2022 9.305 9.565 9.028 9.539 13,217 -0.04(-0.41%)
Nov 02, 2022 9.879 9.578 9.578 27,630 -0.57(-5.65%)
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.