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 )

6.290 -0.050 (-0.79%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 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 (%)
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%)
Jan 03, 2023 8.811 8.811 8.489 8.533 8,560 -0.22(-2.51%)
Dec 30, 2022 8.567 8.753 8.459 8.753 41,371 +0.04(+0.45%)
Dec 29, 2022 8.294 8.899 8.294 8.714 71,339 +0.49(+5.93%)
Dec 28, 2022 8.421 8.469 8.157 8.226 27,966 -0.11(-1.29%)
Dec 27, 2022 8.606 8.606 8.333 8.333 17,883 -0.29(-3.39%)
Dec 23, 2022 8.782 8.782 8.489 8.625 16,372 -0.11(-1.24%)
Dec 22, 2022 8.762 8.762 8.284 8.733 26,178 -0.15(-1.65%)
Dec 21, 2022 8.850 9.162 8.782 8.879 32,612 +0.24(+2.82%)
Dec 20, 2022 8.460 8.713 8.460 8.636 14,063 +0.08(+0.93%)
Dec 19, 2022 8.770 8.806 8.449 8.556 27,357 -0.38(-4.23%)
Dec 16, 2022 8.954 8.974 8.624 8.934 21,537 -0.20(-2.14%)
Dec 15, 2022 9.528 9.703 9.042 9.129 48,044 -0.74(-7.53%)
Dec 14, 2022 9.907 10.14 9.625 9.873 9,982 +0.00(+0.05%)
Dec 13, 2022 10.21 10.31 9.792 9.868 17,518 +0.17(+1.72%)
Dec 12, 2022 9.236 9.703 9.236 9.702 6,058 +0.41(+4.38%)
Dec 09, 2022 9.674 9.674 9.266 9.295 5,100 -0.51(-5.16%)
Dec 08, 2022 9.441 9.917 9.441 9.800 2,931 +0.06(+0.60%)
Dec 07, 2022 9.586 9.771 9.499 9.742 9,087 +0.22(+2.35%)
Dec 06, 2022 9.917 9.917 9.372 9.518 14,023 -0.47(-4.67%)
Dec 05, 2022 10.26 10.26 9.888 9.985 21,423 -0.55(-5.26%)
Dec 02, 2022 10.21 10.66 10.21 10.54 35,499 +0.27(+2.59%)
Dec 01, 2022 10.20 10.42 10.20 10.27 9,096 +0.15(+1.50%)
Nov 30, 2022 9.713 10.14 9.441 10.12 16,438 +0.53(+5.47%)
Nov 29, 2022 9.664 9.849 9.596 9.596 9,064 -0.11(-1.10%)
Nov 28, 2022 9.616 9.888 9.613 9.703 17,921 +0.08(+0.81%)
Nov 25, 2022 9.246 9.625 9.246 9.625 2,623 +0.17(+1.75%)
Nov 23, 2022 9.557 9.635 9.401 9.460 14,129 -0.10(-1.02%)
Nov 22, 2022 9.411 9.567 9.081 9.557 10,044 +0.30(+3.26%)
Nov 21, 2022 9.470 9.606 9.236 9.256 7,162 -0.27(-2.86%)
Nov 18, 2022 9.470 9.703 9.356 9.528 17,593 +0.25(+2.73%)
Nov 17, 2022 9.168 9.363 9.086 9.275 26,592 -0.18(-1.85%)
Nov 16, 2022 10.12 10.33 9.375 9.450 36,257 -0.73(-7.16%)
Nov 15, 2022 10.68 10.79 10.08 10.18 58,993 -0.05(-0.48%)
Nov 14, 2022 10.28 10.77 10.03 10.23 43,672 +0.02(+0.19%)
Nov 11, 2022 9.907 10.25 9.629 10.21 26,266 +0.39(+4.00%)
Nov 10, 2022 9.664 9.897 9.462 9.816 52,179 +0.87(+9.75%)
Nov 09, 2022 9.295 9.538 8.877 8.945 38,344 -0.74(-7.63%)
Nov 08, 2022 9.528 10.00 9.361 9.684 40,249 +0.19(+2.04%)
Nov 07, 2022 9.402 9.779 9.402 9.490 12,060 +0.17(+1.81%)
Nov 04, 2022 9.547 9.547 8.867 9.321 21,340 -0.22(-2.27%)
Nov 03, 2022 9.304 9.564 9.027 9.538 13,218 -0.04(-0.41%)
Nov 02, 2022 9.878 9.577 9.577 27,632 -0.57(-5.65%)
Nov 01, 2022 10.03 10.27 9.917 10.15 14,241 +0.24(+2.45%)
Oct 31, 2022 9.927 10.05 9.782 9.907 26,285 -0.02(-0.20%)
Oct 28, 2022 9.431 9.975 9.431 9.927 12,096 +0.55(+5.91%)
Oct 27, 2022 9.752 9.927 9.372 9.372 13,949 -0.37(-3.79%)
Oct 26, 2022 9.441 10.16 9.441 9.742 55,712 +0.33(+3.51%)
Oct 25, 2022 9.489 9.547 9.397 9.411 13,022 +0.32(+3.53%)
Oct 24, 2022 9.149 9.284 8.799 9.091 41,548 +0.10(+1.15%)
Oct 21, 2022 8.536 9.013 8.410 8.987 38,293 +0.46(+5.40%)
Oct 20, 2022 8.692 8.857 8.497 8.527 8,684 -0.28(-3.20%)
Oct 19, 2022 9.431 9.431 8.604 8.809 35,010 -0.77(-8.02%)
Oct 18, 2022 9.722 9.849 9.518 9.577 38,165 +0.32(+3.47%)
Oct 17, 2022 8.993 9.324 8.993 9.256 36,448 +0.43(+4.85%)
Oct 14, 2022 9.197 9.303 8.779 8.828 8,586 -0.17(-1.84%)
Oct 13, 2022 8.099 9.052 7.963 8.993 31,357 +0.34(+3.93%)
Oct 12, 2022 8.643 8.720 8.536 8.653 10,762 +0.00(+0.00%)
Oct 11, 2022 8.527 8.896 8.342 8.653 16,417 +0.07(+0.79%)
Oct 10, 2022 8.954 8.954 8.459 8.585 12,622 -0.36(-4.02%)
Oct 07, 2022 9.304 9.528 8.818 8.945 5,353 -0.53(-5.54%)
Oct 06, 2022 9.382 9.557 9.305 9.470 13,140 +0.01(+0.10%)
Oct 05, 2022 9.314 9.460 9.062 9.460 8,571 -0.10(-1.02%)
Oct 04, 2022 9.139 9.577 9.139 9.557 14,983 +0.65(+7.31%)
Oct 03, 2022 8.886 8.945 8.507 8.906 19,891 +0.27(+3.15%)
Sep 30, 2022 8.750 9.207 8.634 8.634 25,988 -0.12(-1.33%)
Sep 29, 2022 8.828 8.828 8.488 8.750 14,064 -0.31(-3.43%)
Sep 28, 2022 8.653 9.178 8.653 9.061 27,472 +0.63(+7.50%)
Sep 27, 2022 8.634 8.653 8.318 8.429 21,457 +0.06(+0.70%)
Sep 26, 2022 8.381 8.765 8.323 8.371 9,392 -0.15(-1.71%)
Sep 23, 2022 8.721 8.750 8.220 8.517 35,770 -0.74(-7.98%)
Sep 22, 2022 8.867 9.295 8.624 9.256 23,331 +0.27(+3.03%)
Sep 21, 2022 9.820 9.820 8.925 8.984 21,343 -0.74(-7.60%)
Sep 20, 2022 9.859 9.859 9.431 9.722 15,598 -0.28(-2.75%)
Sep 19, 2022 9.862 9.998 9.513 9.998 18,775 -0.12(-1.15%)
Sep 16, 2022 10.38 10.38 9.804 10.11 16,584 -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 3,823 +0.28(+2.67%)
Sep 13, 2022 10.94 10.97 10.39 10.56 36,979 -1.08(-9.26%)
Sep 12, 2022 11.50 11.69 11.14 11.64 27,578 +0.37(+3.27%)
Sep 09, 2022 10.96 11.49 10.96 11.27 34,635 +0.51(+4.78%)
Sep 08, 2022 10.37 10.80 10.22 10.76 27,740 +0.49(+4.73%)
Sep 07, 2022 9.658 10.30 9.658 10.27 11,538 +0.65(+6.76%)
Sep 06, 2022 9.872 9.979 9.580 9.619 7,646 -0.18(-1.88%)
Sep 02, 2022 10.20 10.37 9.765 9.804 12,616 -0.33(-3.26%)
Sep 01, 2022 9.532 10.13 9.415 10.13 15,282 +0.42(+4.30%)
Aug 31, 2022 9.823 10.02 9.590 9.716 19,573 +0.00(+0.00%)
Aug 30, 2022 10.41 10.48 9.707 9.716 29,858 -0.58(-5.66%)
Aug 29, 2022 10.54 10.72 10.23 10.30 40,086 -0.67(-6.11%)
Aug 26, 2022 12.13 12.19 10.94 10.97 12,365 -1.08(-8.94%)
Aug 25, 2022 11.92 12.05 11.71 12.05 15,731 +0.19(+1.64%)
Aug 24, 2022 11.50 12.09 11.50 11.85 11,343 +0.36(+3.12%)
Aug 23, 2022 11.18 11.57 11.05 11.49 15,379 -0.05(-0.42%)
Aug 22, 2022 11.50 11.83 11.36 11.54 30,476 -0.24(-2.06%)
Aug 19, 2022 11.23 11.94 11.23 11.78 35,218 +0.68(+6.12%)
Aug 18, 2022 11.23 11.23 10.75 11.10 7,805 +0.04(+0.35%)
Aug 17, 2022 11.26 11.45 10.92 11.07 22,278 -0.39(-3.39%)
Aug 16, 2022 11.84 11.84 11.35 11.45 22,720 -0.49(-4.06%)
Aug 15, 2022 11.81 11.95 11.64 11.94 7,135 -0.02(-0.16%)
Aug 12, 2022 11.65 12.08 11.65 11.96 9,706 +0.50(+4.32%)
Aug 11, 2022 11.98 12.40 11.38 11.46 31,943 -0.56(-4.68%)
Aug 10, 2022 11.68 12.10 11.62 12.03 18,044 +0.78(+6.90%)
Aug 09, 2022 11.75 11.97 11.04 11.25 17,087 -0.60(-5.08%)
Aug 08, 2022 11.78 12.10 11.37 11.85 30,947 -0.12(-0.97%)
Aug 05, 2022 11.04 11.97 10.59 11.97 35,117 +0.76(+6.75%)
Aug 04, 2022 11.27 11.32 10.93 11.21 15,076 +0.11(+0.96%)
Aug 03, 2022 10.97 11.29 10.94 11.10 43,077 +0.30(+2.79%)
Aug 02, 2022 10.31 11.00 10.31 10.80 12,674 +0.49(+4.70%)
Aug 01, 2022 10.67 10.94 10.30 10.32 13,583 -0.62(-5.68%)
Jul 29, 2022 10.93 10.94 10.67 10.94 19,347 -0.20(-1.83%)
Jul 28, 2022 11.25 11.32 10.39 11.14 31,248 -0.05(-0.43%)
Jul 27, 2022 10.89 11.36 10.53 11.19 10,794 +0.29(+2.67%)
Jul 26, 2022 10.71 11.15 10.52 10.90 10,230 +0.12(+1.08%)
Jul 25, 2022 10.91 10.91 10.63 10.78 21,636 -0.09(-0.80%)
Jul 22, 2022 11.73 11.78 10.76 10.87 27,537 -0.74(-6.35%)
Jul 21, 2022 11.49 11.63 11.36 11.61 18,150 +0.14(+1.18%)
Jul 20, 2022 11.45 11.95 11.24 11.47 28,114 +0.06(+0.51%)
Jul 19, 2022 10.88 11.49 10.88 11.41 22,664 +0.78(+7.30%)
Jul 18, 2022 11.55 11.60 10.52 10.64 23,429 -0.61(-5.44%)
Jul 15, 2022 11.17 11.26 10.72 11.25 18,938 +0.38(+3.48%)
Jul 14, 2022 10.63 10.93 10.43 10.87 13,702 -0.14(-1.23%)
Jul 13, 2022 10.63 11.16 10.44 11.01 27,160 +0.03(+0.27%)
Jul 12, 2022 11.18 11.28 10.57 10.98 59,384 -0.34(-3.00%)
Jul 11, 2022 11.79 11.91 11.23 11.32 22,484 -0.72(-5.97%)
Jul 08, 2022 11.84 12.32 11.64 12.04 39,920 -0.04(-0.32%)
Jul 07, 2022 11.90 12.28 11.90 12.08 50,607 +0.42(+3.58%)
Jul 06, 2022 11.52 12.04 11.44 11.66 56,318 +0.21(+1.87%)
Jul 05, 2022 10.63 11.50 10.47 11.44 32,644 +0.51(+4.71%)
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.