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 )

7.940 -0.070 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 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%)
Nov 01, 2022 10.03 10.27 9.918 10.15 14,239 +0.24(+2.45%)
Oct 31, 2022 9.928 10.05 9.783 9.908 26,283 -0.02(-0.20%)
Oct 28, 2022 9.432 9.976 9.432 9.928 12,095 +0.55(+5.91%)
Oct 27, 2022 9.753 9.928 9.373 9.373 13,947 -0.37(-3.79%)
Oct 26, 2022 9.441 10.16 9.441 9.743 55,707 +0.33(+3.51%)
Oct 25, 2022 9.490 9.548 9.398 9.412 13,021 +0.32(+3.53%)
Oct 24, 2022 9.150 9.285 8.800 9.091 41,544 +0.10(+1.15%)
Oct 21, 2022 8.537 9.014 8.411 8.988 38,290 +0.46(+5.40%)
Oct 20, 2022 8.693 8.858 8.498 8.527 8,683 -0.28(-3.20%)
Oct 19, 2022 9.432 9.432 8.605 8.809 35,007 -0.77(-8.02%)
Oct 18, 2022 9.723 9.850 9.519 9.578 38,161 +0.32(+3.47%)
Oct 17, 2022 8.994 9.325 8.994 9.257 36,445 +0.43(+4.85%)
Oct 14, 2022 9.198 9.304 8.780 8.829 8,585 -0.17(-1.84%)
Oct 13, 2022 8.100 9.052 7.963 8.994 31,354 +0.34(+3.93%)
Oct 12, 2022 8.644 8.721 8.537 8.654 10,761 +0.00(+0.00%)
Oct 11, 2022 8.527 8.897 8.343 8.654 16,416 +0.07(+0.79%)
Oct 10, 2022 8.955 8.955 8.459 8.586 12,621 -0.36(-4.02%)
Oct 07, 2022 9.305 9.529 8.819 8.945 5,353 -0.53(-5.54%)
Oct 06, 2022 9.383 9.558 9.305 9.471 13,139 +0.01(+0.10%)
Oct 05, 2022 9.315 9.461 9.063 9.461 8,571 -0.10(-1.02%)
Oct 04, 2022 9.140 9.578 9.140 9.558 14,982 +0.65(+7.31%)
Oct 03, 2022 8.887 8.945 8.508 8.907 19,889 +0.27(+3.15%)
Sep 30, 2022 8.751 9.208 8.634 8.634 25,985 -0.12(-1.33%)
Sep 29, 2022 8.829 8.829 8.488 8.751 14,063 -0.31(-3.43%)
Sep 28, 2022 8.654 9.179 8.654 9.062 27,469 +0.63(+7.50%)
Sep 27, 2022 8.634 8.654 8.318 8.430 21,455 +0.06(+0.70%)
Sep 26, 2022 8.382 8.766 8.323 8.372 9,391 -0.15(-1.71%)
Sep 23, 2022 8.722 8.751 8.221 8.518 35,767 -0.74(-7.98%)
Sep 22, 2022 8.868 9.296 8.625 9.257 23,329 +0.27(+3.03%)
Sep 21, 2022 9.821 9.821 8.926 8.984 21,341 -0.74(-7.60%)
Sep 20, 2022 9.859 9.859 9.432 9.723 15,597 -0.28(-2.75%)
Sep 19, 2022 9.863 9.999 9.513 9.999 18,774 -0.12(-1.15%)
Sep 16, 2022 10.38 10.38 9.804 10.12 16,583 -0.49(-4.58%)
Sep 15, 2022 10.72 10.72 10.38 10.60 7,488 -0.24(-2.24%)
Sep 14, 2022 10.64 10.90 10.39 10.84 3,822 +0.28(+2.67%)
Sep 13, 2022 10.94 10.97 10.39 10.56 36,977 -1.08(-9.26%)
Sep 12, 2022 11.50 11.69 11.14 11.64 27,577 +0.37(+3.27%)
Sep 09, 2022 10.96 11.49 10.96 11.27 34,633 +0.51(+4.78%)
Sep 08, 2022 10.37 10.80 10.22 10.76 27,738 +0.49(+4.73%)
Sep 07, 2022 9.659 10.30 9.659 10.27 11,537 +0.65(+6.76%)
Sep 06, 2022 9.872 9.980 9.581 9.620 7,645 -0.18(-1.88%)
Sep 02, 2022 10.20 10.37 9.766 9.804 12,615 -0.33(-3.26%)
Sep 01, 2022 9.533 10.13 9.416 10.13 15,281 +0.42(+4.30%)
Aug 31, 2022 9.824 10.02 9.591 9.717 19,571 +0.00(+0.00%)
Aug 30, 2022 10.41 10.48 9.707 9.717 29,856 -0.58(-5.65%)
Aug 29, 2022 10.54 10.73 10.23 10.30 40,084 -0.67(-6.11%)
Aug 26, 2022 12.13 12.19 10.94 10.97 12,364 -1.08(-8.94%)
Aug 25, 2022 11.92 12.05 11.71 12.05 15,730 +0.19(+1.64%)
Aug 24, 2022 11.50 12.10 11.50 11.85 11,343 +0.36(+3.13%)
Aug 23, 2022 11.18 11.57 11.05 11.49 15,378 -0.05(-0.42%)
Aug 22, 2022 11.50 11.83 11.36 11.54 30,474 -0.24(-2.06%)
Aug 19, 2022 11.23 11.94 11.23 11.78 35,215 +0.68(+6.12%)
Aug 18, 2022 11.23 11.23 10.75 11.11 7,805 +0.04(+0.35%)
Aug 17, 2022 11.26 11.45 10.92 11.07 22,277 -0.39(-3.39%)
Aug 16, 2022 11.84 11.84 11.35 11.45 22,718 -0.49(-4.07%)
Aug 15, 2022 11.81 11.95 11.64 11.94 7,134 -0.02(-0.16%)
Aug 12, 2022 11.65 12.09 11.65 11.96 9,706 +0.50(+4.32%)
Aug 11, 2022 11.98 12.40 11.38 11.46 31,941 -0.56(-4.68%)
Aug 10, 2022 11.68 12.11 11.62 12.03 18,043 +0.78(+6.90%)
Aug 09, 2022 11.76 11.97 11.04 11.25 17,086 -0.60(-5.08%)
Aug 08, 2022 11.78 12.11 11.37 11.85 30,945 -0.12(-0.97%)
Aug 05, 2022 11.04 11.97 10.59 11.97 35,114 +0.76(+6.75%)
Aug 04, 2022 11.27 11.32 10.93 11.21 15,075 +0.11(+0.96%)
Aug 03, 2022 10.97 11.29 10.94 11.11 43,074 +0.30(+2.79%)
Aug 02, 2022 10.31 11.00 10.31 10.80 12,673 +0.49(+4.70%)
Aug 01, 2022 10.67 10.94 10.30 10.32 13,582 -0.62(-5.68%)
Jul 29, 2022 10.93 10.94 10.67 10.94 19,346 -0.20(-1.83%)
Jul 28, 2022 11.25 11.32 10.39 11.14 31,246 -0.05(-0.43%)
Jul 27, 2022 10.89 11.36 10.53 11.19 10,793 +0.29(+2.67%)
Jul 26, 2022 10.71 11.15 10.52 10.90 10,229 +0.12(+1.08%)
Jul 25, 2022 10.91 10.91 10.63 10.78 21,635 -0.09(-0.80%)
Jul 22, 2022 11.73 11.78 10.77 10.87 27,535 -0.74(-6.35%)
Jul 21, 2022 11.49 11.63 11.36 11.61 18,149 +0.14(+1.18%)
Jul 20, 2022 11.45 11.95 11.24 11.47 28,112 +0.06(+0.51%)
Jul 19, 2022 10.88 11.49 10.88 11.42 22,663 +0.78(+7.30%)
Jul 18, 2022 11.55 11.60 10.52 10.64 23,427 -0.61(-5.44%)
Jul 15, 2022 11.17 11.26 10.72 11.25 18,937 +0.38(+3.48%)
Jul 14, 2022 10.63 10.93 10.44 10.87 13,702 -0.14(-1.23%)
Jul 13, 2022 10.63 11.16 10.45 11.01 27,158 +0.03(+0.27%)
Jul 12, 2022 11.18 11.28 10.57 10.98 59,381 -0.34(-3.00%)
Jul 11, 2022 11.79 11.91 11.23 11.32 22,483 -0.72(-5.97%)
Jul 08, 2022 11.84 12.32 11.64 12.04 39,918 -0.04(-0.32%)
Jul 07, 2022 11.90 12.28 11.90 12.08 50,604 +0.42(+3.58%)
Jul 06, 2022 11.52 12.04 11.44 11.66 56,315 +0.21(+1.87%)
Jul 05, 2022 10.63 11.50 10.47 11.44 32,642 +0.51(+4.71%)
Jul 01, 2022 10.42 10.94 10.15 10.93 19,291 +0.44(+4.16%)
Jun 30, 2022 10.41 10.82 10.22 10.49 44,767 -0.28(-2.61%)
Jun 29, 2022 10.73 10.80 10.52 10.78 29,823 +0.13(+1.19%)
Jun 28, 2022 11.70 11.70 10.46 10.65 151,823 -0.95(-8.20%)
Jun 27, 2022 11.11 11.79 10.98 11.60 195,877 +0.91(+8.54%)
Jun 24, 2022 10.64 10.78 10.40 10.69 81,146 +0.41(+3.97%)
Jun 23, 2022 9.542 10.35 9.533 10.28 70,008 +0.93(+9.97%)
Jun 22, 2022 8.678 9.659 8.591 9.348 73,784 +0.42(+4.72%)
Jun 21, 2022 8.781 9.208 8.763 8.927 34,186 +0.43(+5.02%)
Jun 17, 2022 8.248 8.810 8.248 8.500 34,610 +0.40(+4.91%)
Jun 16, 2022 8.180 8.180 7.811 8.102 39,581 -0.53(-6.18%)
Jun 15, 2022 8.383 8.830 8.316 8.636 16,003 +0.49(+6.08%)
Jun 14, 2022 8.277 8.277 7.918 8.141 23,455 -0.05(-0.59%)
Jun 13, 2022 8.801 8.801 8.102 8.189 35,704 -1.17(-12.54%)
Jun 10, 2022 9.703 9.732 9.160 9.363 41,250 -0.76(-7.48%)
Jun 09, 2022 10.86 10.86 10.07 10.12 13,608 -0.82(-7.45%)
Jun 08, 2022 11.13 11.40 10.80 10.94 13,467 -0.26(-2.34%)
Jun 07, 2022 10.34 11.25 10.34 11.20 14,119 +0.66(+6.26%)
Jun 06, 2022 11.01 11.07 10.46 10.54 13,790 -0.20(-1.90%)
Jun 03, 2022 10.71 10.87 10.60 10.74 11,874 +0.20(+1.93%)
Jun 02, 2022 10.19 10.58 9.732 10.54 20,440 +0.32(+3.13%)
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.