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 )

6.220 -0.110 (-1.74%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Dec 29, 2023 7.816 7.816 7.538 7.697 149,344 -0.13(-1.65%)
Dec 28, 2023 7.846 8.015 7.747 7.826 164,282 +0.00(+0.00%)
Dec 27, 2023 7.578 7.866 7.578 7.826 163,793 +0.26(+3.41%)
Dec 26, 2023 7.449 7.617 7.359 7.568 315,167 +0.23(+3.11%)
Dec 22, 2023 7.151 7.449 7.151 7.339 118,290 +0.31(+4.38%)
Dec 21, 2023 6.823 7.041 6.783 7.031 45,157 +0.33(+4.86%)
Dec 20, 2023 7.051 7.180 6.696 6.705 149,798 -0.39(-5.43%)
Dec 19, 2023 6.834 7.120 6.834 7.091 205,316 +0.35(+5.12%)
Dec 18, 2023 6.784 6.814 6.617 6.745 58,699 +0.04(+0.59%)
Dec 15, 2023 6.844 6.856 6.582 6.705 115,550 -0.16(-2.30%)
Dec 14, 2023 6.982 7.110 6.705 6.863 209,761 +0.09(+1.31%)
Dec 13, 2023 6.202 6.784 6.083 6.775 198,003 +0.57(+9.24%)
Dec 12, 2023 6.103 6.221 5.856 6.202 61,992 +0.15(+2.45%)
Dec 11, 2023 5.975 6.054 5.906 6.054 68,331 +0.11(+1.83%)
Dec 08, 2023 5.925 6.113 5.876 5.945 75,673 +0.02(+0.33%)
Dec 07, 2023 5.925 5.994 5.728 5.925 101,015 -0.01(-0.17%)
Dec 06, 2023 6.024 6.093 5.886 5.935 151,896 -0.02(-0.33%)
Dec 05, 2023 5.945 6.027 5.827 5.955 110,257 -0.02(-0.33%)
Dec 04, 2023 5.629 6.034 5.629 5.975 351,778 +0.30(+5.22%)
Dec 01, 2023 5.422 5.678 5.303 5.678 77,996 +0.24(+4.36%)
Nov 30, 2023 5.382 5.501 5.303 5.441 49,339 +0.10(+1.85%)
Nov 29, 2023 5.333 5.461 5.313 5.343 92,104 +0.06(+1.12%)
Nov 28, 2023 5.382 5.382 5.214 5.283 101,407 -0.12(-2.19%)
Nov 27, 2023 5.461 5.461 5.303 5.402 92,487 -0.11(-1.97%)
Nov 24, 2023 5.382 5.530 5.382 5.511 48,743 +0.16(+2.95%)
Nov 22, 2023 5.432 5.471 5.244 5.353 115,572 +0.10(+1.88%)
Nov 21, 2023 5.402 5.402 5.254 5.254 72,316 -0.17(-3.10%)
Nov 20, 2023 5.283 5.441 5.234 5.422 135,508 +0.12(+2.23%)
Nov 17, 2023 5.224 5.303 5.145 5.303 87,088 +0.18(+3.47%)
Nov 16, 2023 5.244 5.293 4.987 5.125 50,025 -0.18(-3.35%)
Nov 15, 2023 5.165 5.441 5.165 5.303 98,880 +0.21(+4.07%)
Nov 14, 2023 4.938 5.165 4.908 5.096 149,054 +0.36(+7.50%)
Nov 13, 2023 4.671 4.760 4.513 4.740 37,131 -0.03(-0.62%)
Nov 10, 2023 4.790 4.809 4.602 4.770 126,903 +0.00(+0.00%)
Nov 09, 2023 5.195 5.211 4.730 4.770 75,579 -0.56(-10.56%)
Nov 08, 2023 5.530 5.530 5.254 5.333 24,455 -0.14(-2.53%)
Nov 07, 2023 5.343 5.560 5.303 5.471 80,817 -0.07(-1.25%)
Nov 06, 2023 5.708 5.738 5.511 5.540 53,617 -0.16(-2.77%)
Nov 03, 2023 5.441 5.767 5.441 5.698 106,130 +0.42(+8.05%)
Nov 02, 2023 5.274 5.392 5.204 5.274 99,917 +0.16(+3.09%)
Nov 01, 2023 5.046 5.145 4.997 5.116 10,112 +0.05(+0.97%)
Oct 31, 2023 4.869 5.066 4.829 5.066 50,970 +0.14(+2.81%)
Oct 30, 2023 4.997 5.076 4.839 4.928 28,187 +0.04(+0.81%)
Oct 27, 2023 5.155 5.155 4.839 4.888 76,028 -0.27(-5.17%)
Oct 26, 2023 5.204 5.274 5.135 5.155 66,826 -0.14(-2.61%)
Oct 25, 2023 5.372 5.372 5.165 5.293 61,055 -0.16(-2.90%)
Oct 24, 2023 5.323 5.491 5.323 5.451 51,366 +0.20(+3.76%)
Oct 23, 2023 5.432 5.451 5.234 5.254 62,774 -0.20(-3.62%)
Oct 20, 2023 5.501 5.609 5.432 5.451 20,618 -0.06(-1.08%)
Oct 19, 2023 5.767 5.767 5.501 5.511 58,870 -0.31(-5.26%)
Oct 18, 2023 6.172 6.172 5.767 5.817 57,939 -0.44(-7.10%)
Oct 17, 2023 6.202 6.325 6.172 6.261 29,392 -0.02(-0.31%)
Oct 16, 2023 6.044 6.310 6.044 6.281 67,028 +0.31(+5.12%)
Oct 13, 2023 6.044 6.044 5.767 5.975 120,585 -0.17(-2.73%)
Oct 12, 2023 6.676 6.676 6.083 6.143 98,693 -0.54(-8.12%)
Oct 11, 2023 6.844 6.844 6.508 6.686 15,449 -0.08(-1.17%)
Oct 10, 2023 6.567 6.794 6.567 6.765 45,137 +0.10(+1.48%)
Oct 09, 2023 6.567 6.686 6.389 6.666 44,938 +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 33,766 +0.16(+2.49%)
Oct 04, 2023 6.468 6.467 6.261 6.350 38,450 -0.08(-1.23%)
Oct 03, 2023 6.617 6.646 6.330 6.429 69,314 -0.34(-4.96%)
Oct 02, 2023 7.051 7.051 6.666 6.765 69,718 -0.32(-4.46%)
Sep 29, 2023 7.417 7.417 7.012 7.081 34,674 -0.20(-2.71%)
Sep 28, 2023 7.170 7.318 7.110 7.278 21,414 +0.04(+0.55%)
Sep 27, 2023 7.463 7.463 7.081 7.239 143,220 -0.16(-2.14%)
Sep 26, 2023 7.545 7.624 7.377 7.397 18,110 -0.04(-0.53%)
Sep 25, 2023 7.407 7.456 7.377 7.436 13,055 -0.03(-0.40%)
Sep 22, 2023 7.624 7.683 7.466 7.466 22,540 -0.15(-1.95%)
Sep 21, 2023 7.891 7.891 7.604 7.614 45,259 -0.43(-5.40%)
Sep 20, 2023 8.157 8.313 8.029 8.049 9,070 -0.09(-1.09%)
Sep 19, 2023 8.216 8.216 7.863 8.137 31,354 -0.23(-2.77%)
Sep 18, 2023 8.556 8.556 8.291 8.369 22,154 -0.23(-2.63%)
Sep 15, 2023 8.861 8.861 8.556 8.595 14,568 -0.27(-3.00%)
Sep 14, 2023 9.048 9.048 8.847 8.861 23,416 +0.04(+0.45%)
Sep 13, 2023 9.038 9.077 8.782 8.822 6,271 -0.26(-2.82%)
Sep 12, 2023 8.979 9.087 8.979 9.077 8,184 +0.03(+0.33%)
Sep 11, 2023 8.959 9.185 8.959 9.048 7,825 +0.09(+0.99%)
Sep 08, 2023 8.881 9.023 8.881 8.959 7,560 +0.06(+0.66%)
Sep 07, 2023 8.900 8.930 8.802 8.900 33,086 -0.01(-0.11%)
Sep 06, 2023 9.087 9.087 8.753 8.910 26,313 -0.19(-2.05%)
Sep 05, 2023 9.736 9.736 9.097 9.097 15,918 -0.56(-5.80%)
Sep 01, 2023 9.569 9.795 9.569 9.658 11,938 +0.21(+2.19%)
Aug 31, 2023 9.618 9.721 9.421 9.451 23,331 -0.14(-1.44%)
Aug 30, 2023 9.594 9.638 9.461 9.589 9,710 +0.01(+0.10%)
Aug 29, 2023 9.343 9.608 9.343 9.579 28,372 +0.28(+2.96%)
Aug 28, 2023 9.244 9.421 9.244 9.303 11,936 +0.18(+1.94%)
Aug 25, 2023 9.107 9.215 8.831 9.126 10,353 +0.13(+1.42%)
Aug 24, 2023 9.244 9.264 8.920 8.999 10,253 -0.25(-2.66%)
Aug 23, 2023 9.205 9.303 9.168 9.244 23,442 +0.14(+1.51%)
Aug 22, 2023 9.058 9.215 9.013 9.107 10,656 +0.05(+0.54%)
Aug 21, 2023 8.979 9.093 8.969 9.058 11,497 +0.09(+0.99%)
Aug 18, 2023 8.704 8.989 8.596 8.969 38,337 +0.12(+1.33%)
Aug 17, 2023 8.999 9.018 8.792 8.851 12,314 -0.11(-1.21%)
Aug 16, 2023 9.254 9.254 8.959 8.959 189,845 -0.37(-4.00%)
Aug 15, 2023 9.235 9.372 9.185 9.333 12,296 -0.04(-0.42%)
Aug 14, 2023 9.481 9.481 9.264 9.372 32,285 -0.07(-0.73%)
Aug 11, 2023 9.303 9.579 9.176 9.441 31,950 +0.04(+0.42%)
Aug 10, 2023 9.608 9.720 9.362 9.402 21,016 -0.05(-0.52%)
Aug 09, 2023 9.805 9.805 9.358 9.451 51,355 -0.21(-2.14%)
Aug 08, 2023 9.274 9.704 9.274 9.658 87,798 +0.50(+5.48%)
Aug 07, 2023 9.235 9.362 9.117 9.156 18,595 +0.00(+0.00%)
Aug 04, 2023 9.205 9.333 9.117 9.156 25,207 -0.04(-0.43%)
Aug 03, 2023 9.107 9.254 8.900 9.195 52,930 +0.07(+0.75%)
Aug 02, 2023 9.146 9.240 9.008 9.126 109,858 -0.17(-1.80%)
Aug 01, 2023 9.540 9.569 9.235 9.294 41,144 -0.28(-2.88%)
Jul 31, 2023 9.471 9.608 9.402 9.569 82,725 +0.15(+1.57%)
Jul 28, 2023 9.353 9.481 9.254 9.421 107,661 +0.83(+9.61%)
Jul 27, 2023 8.841 8.930 8.487 8.595 47,689 -0.19(-2.13%)
Jul 26, 2023 8.595 8.836 8.507 8.782 45,273 +0.15(+1.71%)
Jul 25, 2023 8.664 8.871 8.595 8.635 38,577 -0.09(-1.01%)
Jul 24, 2023 8.753 9.008 8.704 8.723 77,039 -0.01(-0.11%)
Jul 21, 2023 8.428 8.802 8.428 8.733 138,671 +0.30(+3.62%)
Jul 20, 2023 8.418 8.605 8.418 8.428 53,624 +0.11(+1.30%)
Jul 19, 2023 8.173 8.399 8.173 8.320 56,467 +0.21(+2.55%)
Jul 18, 2023 8.035 8.281 7.996 8.114 22,875 +0.08(+0.98%)
Jul 17, 2023 8.094 8.114 8.015 8.035 14,618 -0.09(-1.09%)
Jul 14, 2023 8.123 8.173 8.035 8.123 22,377 +0.19(+2.35%)
Jul 13, 2023 8.035 8.066 7.897 7.936 25,090 +0.01(+0.12%)
Jul 12, 2023 8.114 8.153 7.858 7.927 44,599 -0.07(-0.86%)
Jul 11, 2023 7.779 7.995 7.779 7.995 20,882 +0.18(+2.26%)
Jul 10, 2023 7.632 7.858 7.632 7.818 13,237 +0.27(+3.52%)
Jul 07, 2023 7.838 7.838 7.543 7.553 92,973 -0.27(-3.40%)
Jul 06, 2023 7.868 7.868 7.582 7.818 55,570 -0.17(-2.09%)
Jul 05, 2023 8.015 8.035 7.897 7.986 14,404 -0.15(-1.81%)
Jul 03, 2023 8.064 8.162 7.887 8.133 7,637 +0.08(+0.98%)
Jun 30, 2023 7.966 8.111 7.946 8.055 28,568 +0.27(+3.41%)
Jun 29, 2023 7.740 7.828 7.573 7.789 22,194 +0.13(+1.67%)
Jun 28, 2023 7.809 7.809 7.543 7.661 39,908 -0.16(-2.01%)
Jun 27, 2023 7.818 7.897 7.622 7.818 38,124 -0.02(-0.25%)
Jun 26, 2023 8.202 8.202 7.818 7.838 30,565 -0.38(-4.66%)
Jun 23, 2023 8.477 8.477 8.192 8.222 27,002 -0.40(-4.68%)
Jun 22, 2023 8.615 8.703 8.576 8.625 13,500 -0.01(-0.11%)
Jun 21, 2023 8.527 8.674 8.409 8.635 11,198 +0.05(+0.56%)
Jun 20, 2023 8.449 8.606 8.371 8.586 9,537 +0.09(+1.04%)
Jun 16, 2023 8.537 8.772 8.362 8.498 27,799 +0.02(+0.23%)
Jun 15, 2023 8.224 8.524 8.117 8.479 17,315 -0.55(-6.13%)
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%)
Mar 01, 2023 9.426 9.611 9.406 9.562 19,577 +0.96(+11.11%)
Feb 28, 2023 8.528 8.841 8.528 8.606 7,874 +0.00(+0.00%)
Feb 27, 2023 9.084 9.211 8.479 8.606 37,948 -0.27(-3.08%)
Feb 24, 2023 9.162 9.162 8.831 8.879 12,959 -0.61(-6.47%)
Feb 23, 2023 9.328 9.543 9.299 9.494 3,913 +0.23(+2.53%)
Feb 22, 2023 9.153 9.377 9.153 9.260 7,996 +0.08(+0.85%)
Feb 21, 2023 9.865 9.865 9.124 9.182 35,676 -0.95(-9.34%)
Feb 17, 2023 9.455 10.16 9.455 10.13 18,948 +0.58(+6.03%)
Feb 16, 2023 9.562 9.767 9.319 9.553 13,100 -0.37(-3.74%)
Feb 15, 2023 9.631 9.933 9.629 9.924 9,103 +0.04(+0.39%)
Feb 14, 2023 9.904 10.27 9.719 9.884 3,373 -0.04(-0.39%)
Feb 13, 2023 9.865 9.924 9.582 9.924 26,508 +0.18(+1.80%)
Feb 10, 2023 9.806 9.884 9.641 9.748 7,935 -0.09(-0.89%)
Feb 09, 2023 10.32 10.32 9.836 9.836 11,639 -0.40(-3.91%)
Feb 08, 2023 10.49 10.49 10.20 10.24 7,944 -0.46(-4.29%)
Feb 07, 2023 10.49 10.70 10.29 10.69 12,250 +0.21(+1.95%)
Feb 06, 2023 10.80 10.89 10.45 10.49 6,593 -0.04(-0.37%)
Feb 03, 2023 10.68 10.84 10.38 10.53 27,101 -0.31(-2.83%)
Feb 02, 2023 10.57 10.89 10.50 10.84 14,147 +0.30(+2.82%)
Feb 01, 2023 10.34 10.73 10.08 10.54 13,572 +0.20(+1.98%)
Jan 31, 2023 9.884 10.34 9.884 10.33 5,431 +0.43(+4.33%)
Jan 30, 2023 10.15 10.25 9.884 9.904 13,319 -0.34(-3.33%)
Jan 27, 2023 10.06 10.42 10.06 10.25 8,840 +0.12(+1.16%)
Jan 26, 2023 10.24 10.33 9.963 10.13 13,660 +0.06(+0.62%)
Jan 25, 2023 9.758 10.07 9.758 10.07 5,309 +0.08(+0.84%)
Jan 24, 2023 10.24 10.28 9.933 9.982 11,407 -0.32(-3.13%)
Jan 23, 2023 9.826 10.46 9.826 10.30 30,290 +0.50(+5.08%)
Jan 20, 2023 9.642 9.845 9.642 9.806 6,437 +0.30(+3.13%)
Jan 19, 2023 9.292 9.567 9.292 9.508 12,600 +0.00(+0.05%)
Jan 18, 2023 9.767 9.933 9.484 9.504 14,348 -0.21(-2.21%)
Jan 17, 2023 9.875 9.894 9.616 9.719 18,468 -0.15(-1.48%)
Jan 13, 2023 9.514 9.875 9.514 9.865 20,882 +0.28(+2.95%)
Jan 12, 2023 9.348 9.603 9.075 9.582 40,220 +0.22(+2.40%)
Jan 11, 2023 9.270 9.358 9.143 9.358 6,939 +0.12(+1.27%)
Jan 10, 2023 9.006 9.269 9.006 9.240 18,993 +0.24(+2.71%)
Jan 09, 2023 9.075 9.289 8.928 8.997 14,083 +0.03(+0.33%)
Jan 06, 2023 8.811 9.133 8.548 8.967 27,113 +0.30(+3.49%)
Jan 05, 2023 8.801 8.801 8.489 8.665 6,080 -0.19(-2.20%)
Jan 04, 2023 8.801 8.860 8.611 8.860 34,072 +0.33(+3.83%)
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.