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 )

6.250 -0.230 (-3.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 7.993 8.138 7.973 8.082 28,472 +0.27(+3.41%)
Jun 29, 2023 7.766 7.855 7.598 7.815 22,119 +0.13(+1.67%)
Jun 28, 2023 7.835 7.835 7.569 7.687 39,774 -0.16(-2.01%)
Jun 27, 2023 7.845 7.924 7.647 7.845 37,996 -0.02(-0.25%)
Jun 26, 2023 8.230 8.230 7.845 7.865 30,463 -0.38(-4.67%)
Jun 23, 2023 8.506 8.506 8.220 8.249 26,912 -0.40(-4.68%)
Jun 22, 2023 8.644 8.733 8.605 8.654 13,455 -0.01(-0.11%)
Jun 21, 2023 8.555 8.703 8.437 8.664 11,160 +0.05(+0.56%)
Jun 20, 2023 8.478 8.635 8.399 8.615 9,505 +0.09(+1.04%)
Jun 16, 2023 8.566 8.802 8.391 8.527 27,705 +0.02(+0.23%)
Jun 15, 2023 8.252 8.552 8.144 8.507 17,257 -0.56(-6.13%)
May 08, 2023 9.126 9.126 8.890 9.063 18,469 -0.00(-0.05%)
May 05, 2023 8.900 9.126 8.900 9.067 10,777 +0.31(+3.59%)
May 04, 2023 8.694 8.753 8.556 8.753 14,402 -0.19(-2.09%)
May 03, 2023 9.057 9.233 8.881 8.939 28,728 +0.14(+1.56%)
May 02, 2023 9.086 9.194 8.625 8.802 34,286 -0.31(-3.36%)
May 01, 2023 8.890 9.233 8.890 9.108 22,928 +0.21(+2.34%)
Apr 28, 2023 8.831 8.988 8.772 8.900 9,400 +0.26(+3.07%)
Apr 27, 2023 8.537 8.659 8.301 8.635 13,833 +0.22(+2.56%)
Apr 26, 2023 8.576 8.605 8.291 8.419 21,061 -0.20(-2.28%)
Apr 25, 2023 8.969 9.037 8.615 8.615 12,391 -0.53(-5.79%)
Apr 24, 2023 9.312 9.322 8.969 9.145 16,549 -0.11(-1.17%)
Apr 21, 2023 9.096 9.302 9.096 9.253 27,405 +0.27(+3.06%)
Apr 20, 2023 8.900 8.978 8.851 8.978 4,810 -0.04(-0.44%)
Apr 19, 2023 8.664 9.057 8.664 9.018 12,929 +0.14(+1.55%)
Apr 18, 2023 8.831 8.880 8.664 8.880 6,642 -0.12(-1.31%)
Apr 17, 2023 8.655 9.057 8.655 8.998 18,908 +0.39(+4.56%)
Apr 14, 2023 8.772 8.772 8.409 8.605 14,704 -0.33(-3.73%)
Apr 13, 2023 8.762 9.037 8.762 8.939 32,476 +0.34(+4.00%)
Apr 12, 2023 8.782 8.807 8.576 8.596 10,511 -0.12(-1.35%)
Apr 11, 2023 8.713 8.831 8.674 8.713 17,223 +0.00(+0.00%)
Apr 10, 2023 8.674 8.713 8.458 8.713 21,279 +0.00(+0.00%)
Apr 06, 2023 8.448 8.753 8.448 8.713 26,550 +0.35(+4.23%)
Apr 05, 2023 8.242 8.414 8.242 8.360 7,280 +0.07(+0.83%)
Apr 04, 2023 8.458 8.468 8.165 8.291 11,824 -0.26(-3.10%)
Apr 03, 2023 8.399 8.566 8.399 8.556 35,426 +0.16(+1.87%)
Mar 31, 2023 8.252 8.399 8.252 8.399 30,136 +0.26(+3.13%)
Mar 30, 2023 8.233 8.311 7.968 8.144 28,830 -0.15(-1.78%)
Mar 29, 2023 8.262 8.301 8.213 8.291 12,024 +0.21(+2.55%)
Mar 28, 2023 8.233 8.360 8.066 8.085 5,877 -0.22(-2.60%)
Mar 27, 2023 7.987 8.416 7.987 8.301 27,181 +0.40(+5.09%)
Mar 24, 2023 7.663 7.899 7.418 7.899 20,928 +0.21(+2.68%)
Mar 23, 2023 8.056 8.076 7.536 7.693 35,287 -0.16(-2.00%)
Mar 22, 2023 8.409 8.409 7.850 7.850 16,739 -0.63(-7.39%)
Mar 21, 2023 8.635 8.655 8.439 8.476 12,333 +0.08(+0.90%)
Mar 20, 2023 8.214 8.438 8.214 8.400 9,476 +0.22(+2.63%)
Mar 17, 2023 8.322 8.322 8.086 8.185 7,556 -0.45(-5.22%)
Mar 16, 2023 8.204 8.645 7.971 8.635 10,832 +0.23(+2.80%)
Mar 15, 2023 8.077 8.400 8.077 8.400 7,907 -0.06(-0.69%)
Mar 14, 2023 8.469 8.616 8.224 8.459 18,952 +0.45(+5.62%)
Mar 13, 2023 7.744 8.244 7.744 8.009 24,376 +0.36(+4.74%)
Mar 10, 2023 8.175 8.175 7.460 7.646 52,392 -0.64(-7.68%)
Mar 09, 2023 8.895 8.895 8.136 8.283 42,661 -0.56(-6.31%)
Mar 08, 2023 8.851 8.880 8.616 8.841 11,187 -0.07(-0.77%)
Mar 07, 2023 9.458 9.458 8.813 8.909 32,234 -0.44(-4.71%)
Mar 06, 2023 9.771 9.771 9.350 9.350 20,085 -0.46(-4.69%)
Mar 03, 2023 9.546 9.874 9.546 9.810 17,741 +0.34(+3.62%)
Mar 02, 2023 9.360 9.467 9.173 9.467 13,846 -0.13(-1.33%)
Mar 01, 2023 9.458 9.644 9.438 9.595 19,511 +0.96(+11.11%)
Feb 28, 2023 8.557 8.870 8.557 8.635 7,848 +0.00(+0.00%)
Feb 27, 2023 9.115 9.242 8.508 8.635 37,821 -0.27(-3.08%)
Feb 24, 2023 9.193 9.193 8.860 8.909 12,915 -0.62(-6.47%)
Feb 23, 2023 9.360 9.575 9.330 9.526 3,900 +0.23(+2.53%)
Feb 22, 2023 9.184 9.409 9.184 9.291 7,969 +0.08(+0.85%)
Feb 21, 2023 9.898 9.898 9.155 9.213 35,556 -0.95(-9.35%)
Feb 17, 2023 9.487 10.19 9.487 10.16 18,884 +0.58(+6.03%)
Feb 16, 2023 9.595 9.800 9.350 9.585 13,056 -0.37(-3.74%)
Feb 15, 2023 9.663 9.967 9.661 9.957 9,073 +0.04(+0.39%)
Feb 14, 2023 9.937 10.30 9.751 9.918 3,362 -0.04(-0.39%)
Feb 13, 2023 9.898 9.957 9.614 9.957 26,419 +0.18(+1.80%)
Feb 10, 2023 9.839 9.918 9.673 9.781 7,908 -0.09(-0.89%)
Feb 09, 2023 10.36 10.36 9.869 9.869 11,599 -0.40(-3.91%)
Feb 08, 2023 10.52 10.52 10.23 10.27 7,917 -0.46(-4.29%)
Feb 07, 2023 10.52 10.74 10.32 10.73 12,209 +0.21(+1.95%)
Feb 06, 2023 10.84 10.93 10.49 10.52 6,571 -0.04(-0.37%)
Feb 03, 2023 10.72 10.88 10.42 10.56 27,010 -0.31(-2.83%)
Feb 02, 2023 10.60 10.93 10.53 10.87 14,100 +0.30(+2.82%)
Feb 01, 2023 10.38 10.77 10.11 10.57 13,527 +0.21(+1.98%)
Jan 31, 2023 9.918 10.38 9.918 10.37 5,413 +0.43(+4.34%)
Jan 30, 2023 10.18 10.28 9.918 9.937 13,275 -0.34(-3.33%)
Jan 27, 2023 10.09 10.46 10.09 10.28 8,810 +0.12(+1.16%)
Jan 26, 2023 10.27 10.37 9.996 10.16 13,614 +0.06(+0.62%)
Jan 25, 2023 9.791 10.10 9.791 10.10 5,291 +0.08(+0.84%)
Jan 24, 2023 10.27 10.31 9.967 10.02 11,369 -0.32(-3.13%)
Jan 23, 2023 9.859 10.50 9.859 10.34 30,188 +0.50(+5.07%)
Jan 20, 2023 9.674 9.879 9.674 9.839 6,415 +0.30(+3.13%)
Jan 19, 2023 9.324 9.600 9.324 9.540 12,558 +0.00(+0.05%)
Jan 18, 2023 9.800 9.967 9.516 9.536 14,300 -0.22(-2.21%)
Jan 17, 2023 9.908 9.928 9.649 9.751 18,406 -0.15(-1.48%)
Jan 13, 2023 9.546 9.908 9.546 9.898 20,811 +0.28(+2.95%)
Jan 12, 2023 9.379 9.636 9.105 9.614 40,085 +0.23(+2.40%)
Jan 11, 2023 9.301 9.389 9.174 9.389 6,915 +0.12(+1.27%)
Jan 10, 2023 9.037 9.300 9.037 9.272 18,929 +0.24(+2.71%)
Jan 09, 2023 9.105 9.321 8.958 9.027 14,036 +0.03(+0.33%)
Jan 06, 2023 8.841 9.164 8.576 8.997 27,022 +0.30(+3.49%)
Jan 05, 2023 8.831 8.831 8.518 8.694 6,059 -0.20(-2.20%)
Jan 04, 2023 8.831 8.890 8.640 8.890 33,958 +0.33(+3.83%)
Jan 03, 2023 8.841 8.841 8.518 8.562 8,531 -0.22(-2.51%)
Dec 30, 2022 8.596 8.782 8.487 8.782 41,232 +0.04(+0.45%)
Dec 29, 2022 8.322 8.929 8.322 8.743 71,099 +0.49(+5.93%)
Dec 28, 2022 8.449 8.498 8.185 8.253 27,872 -0.11(-1.29%)
Dec 27, 2022 8.635 8.635 8.361 8.361 17,823 -0.29(-3.39%)
Dec 23, 2022 8.811 8.811 8.518 8.654 16,317 -0.11(-1.24%)
Dec 22, 2022 8.792 8.792 8.312 8.763 26,090 -0.15(-1.65%)
Dec 21, 2022 8.880 9.193 8.811 8.909 32,502 +0.24(+2.82%)
Dec 20, 2022 8.488 8.743 8.488 8.665 14,016 +0.08(+0.93%)
Dec 19, 2022 8.799 8.836 8.477 8.585 27,265 -0.38(-4.23%)
Dec 16, 2022 8.985 9.004 8.653 8.964 21,465 -0.20(-2.14%)
Dec 15, 2022 9.560 9.736 9.072 9.160 47,882 -0.75(-7.53%)
Dec 14, 2022 9.941 10.17 9.658 9.907 9,948 +0.00(+0.05%)
Dec 13, 2022 10.24 10.34 9.825 9.902 17,459 +0.17(+1.72%)
Dec 12, 2022 9.267 9.736 9.267 9.734 6,037 +0.41(+4.38%)
Dec 09, 2022 9.706 9.706 9.297 9.326 5,083 -0.51(-5.16%)
Dec 08, 2022 9.472 9.950 9.472 9.833 2,921 +0.06(+0.60%)
Dec 07, 2022 9.619 9.804 9.531 9.775 9,056 +0.22(+2.35%)
Dec 06, 2022 9.950 9.950 9.404 9.550 13,976 -0.47(-4.67%)
Dec 05, 2022 10.29 10.29 9.921 10.02 21,351 -0.56(-5.26%)
Dec 02, 2022 10.24 10.69 10.24 10.57 35,379 +0.27(+2.59%)
Dec 01, 2022 10.23 10.46 10.23 10.31 9,065 +0.15(+1.50%)
Nov 30, 2022 9.745 10.17 9.472 10.16 16,382 +0.53(+5.47%)
Nov 29, 2022 9.697 9.882 9.628 9.628 9,034 -0.11(-1.10%)
Nov 28, 2022 9.648 9.921 9.646 9.736 17,861 +0.08(+0.81%)
Nov 25, 2022 9.277 9.658 9.277 9.658 2,615 +0.17(+1.75%)
Nov 23, 2022 9.589 9.667 9.432 9.492 14,081 -0.10(-1.02%)
Nov 22, 2022 9.443 9.599 9.111 9.589 10,011 +0.30(+3.26%)
Nov 21, 2022 9.502 9.638 9.267 9.287 7,138 -0.27(-2.86%)
Nov 18, 2022 9.502 9.736 9.387 9.560 17,534 +0.25(+2.73%)
Nov 17, 2022 9.199 9.394 9.116 9.306 26,502 -0.18(-1.85%)
Nov 16, 2022 10.16 10.36 9.406 9.482 36,135 -0.73(-7.16%)
Nov 15, 2022 10.71 10.83 10.12 10.21 58,795 -0.05(-0.48%)
Nov 14, 2022 10.31 10.81 10.07 10.26 43,525 +0.02(+0.19%)
Nov 11, 2022 9.941 10.28 9.661 10.24 26,178 +0.39(+4.00%)
Nov 10, 2022 9.697 9.931 9.494 9.849 52,003 +0.87(+9.75%)
Nov 09, 2022 9.326 9.570 8.907 8.975 38,215 -0.74(-7.63%)
Nov 08, 2022 9.560 10.04 9.393 9.716 40,113 +0.19(+2.04%)
Nov 07, 2022 9.433 9.812 9.433 9.522 12,020 +0.17(+1.81%)
Nov 04, 2022 9.580 9.580 8.897 9.352 21,268 -0.22(-2.27%)
Nov 03, 2022 9.336 9.596 9.058 9.570 13,174 -0.04(-0.41%)
Nov 02, 2022 9.911 9.609 9.609 27,540 -0.58(-5.65%)
Nov 01, 2022 10.07 10.30 9.950 10.18 14,193 +0.24(+2.45%)
Oct 31, 2022 9.960 10.09 9.815 9.941 26,197 -0.02(-0.20%)
Oct 28, 2022 9.463 10.01 9.463 9.960 12,056 +0.56(+5.91%)
Oct 27, 2022 9.785 9.960 9.404 9.404 13,902 -0.37(-3.79%)
Oct 26, 2022 9.472 10.19 9.472 9.775 55,525 +0.33(+3.51%)
Oct 25, 2022 9.521 9.580 9.428 9.443 12,978 +0.32(+3.53%)
Oct 24, 2022 9.180 9.315 8.829 9.121 41,408 +0.10(+1.15%)
Oct 21, 2022 8.565 9.043 8.438 9.018 38,165 +0.46(+5.40%)
Oct 20, 2022 8.721 8.887 8.526 8.555 8,654 -0.28(-3.20%)
Oct 19, 2022 9.463 9.463 8.633 8.838 34,893 -0.77(-8.02%)
Oct 18, 2022 9.755 9.882 9.550 9.609 38,036 +0.32(+3.47%)
Oct 17, 2022 9.024 9.355 9.024 9.287 36,326 +0.43(+4.85%)
Oct 14, 2022 9.228 9.335 8.809 8.858 8,557 -0.17(-1.84%)
Oct 13, 2022 8.126 9.082 7.990 9.024 31,251 +0.34(+3.93%)
Oct 12, 2022 8.672 8.749 8.565 8.682 10,726 +0.00(+0.00%)
Oct 11, 2022 8.555 8.926 8.370 8.682 16,362 +0.07(+0.79%)
Oct 10, 2022 8.985 8.985 8.487 8.614 12,579 -0.36(-4.02%)
Oct 07, 2022 9.336 9.560 8.848 8.975 5,335 -0.53(-5.54%)
Oct 06, 2022 9.414 9.589 9.336 9.502 13,096 +0.01(+0.10%)
Oct 05, 2022 9.346 9.492 9.093 9.492 8,543 -0.10(-1.02%)
Oct 04, 2022 9.170 9.609 9.170 9.589 14,933 +0.65(+7.31%)
Oct 03, 2022 8.916 8.975 8.536 8.936 19,824 +0.27(+3.15%)
Sep 30, 2022 8.780 9.238 8.663 8.663 25,900 -0.12(-1.33%)
Sep 29, 2022 8.858 8.858 8.516 8.780 14,017 -0.31(-3.43%)
Sep 28, 2022 8.682 9.209 8.682 9.092 27,380 +0.63(+7.50%)
Sep 27, 2022 8.663 8.682 8.346 8.458 21,385 +0.06(+0.70%)
Sep 26, 2022 8.409 8.794 8.351 8.399 9,361 -0.15(-1.71%)
Sep 23, 2022 8.750 8.780 8.248 8.546 35,650 -0.74(-7.98%)
Sep 22, 2022 8.897 9.326 8.653 9.287 23,253 +0.27(+3.03%)
Sep 21, 2022 9.853 9.853 8.955 9.014 21,271 -0.74(-7.60%)
Sep 20, 2022 9.892 9.892 9.463 9.755 15,546 -0.28(-2.75%)
Sep 19, 2022 9.895 10.03 9.545 10.03 18,712 -0.12(-1.15%)
Sep 16, 2022 10.41 10.41 9.837 10.15 16,528 -0.49(-4.58%)
Sep 15, 2022 10.75 10.75 10.42 10.64 7,463 -0.24(-2.24%)
Sep 14, 2022 10.67 10.94 10.42 10.88 3,810 +0.28(+2.67%)
Sep 13, 2022 10.98 11.01 10.42 10.60 36,855 -1.08(-9.26%)
Sep 12, 2022 11.54 11.73 11.18 11.68 27,486 +0.37(+3.27%)
Sep 09, 2022 11.00 11.53 11.00 11.31 34,519 +0.52(+4.78%)
Sep 08, 2022 10.40 10.84 10.26 10.79 27,647 +0.49(+4.73%)
Sep 07, 2022 9.691 10.33 9.691 10.30 11,499 +0.65(+6.76%)
Sep 06, 2022 9.905 10.01 9.613 9.652 7,620 -0.19(-1.88%)
Sep 02, 2022 10.24 10.40 9.798 9.837 12,573 -0.33(-3.26%)
Sep 01, 2022 9.564 10.17 9.447 10.17 15,230 +0.42(+4.30%)
Aug 31, 2022 9.856 10.05 9.623 9.749 19,507 +0.00(+0.00%)
Aug 30, 2022 10.44 10.52 9.739 9.749 29,758 -0.58(-5.66%)
Aug 29, 2022 10.58 10.76 10.27 10.33 39,952 -0.67(-6.11%)
Aug 26, 2022 12.17 12.23 10.98 11.01 12,324 -1.08(-8.94%)
Aug 25, 2022 11.96 12.09 11.75 12.09 15,678 +0.19(+1.64%)
Aug 24, 2022 11.54 12.14 11.54 11.89 11,305 +0.36(+3.13%)
Aug 23, 2022 11.22 11.61 11.08 11.53 15,327 -0.05(-0.42%)
Aug 22, 2022 11.54 11.87 11.40 11.58 30,374 -0.24(-2.06%)
Aug 19, 2022 11.27 11.98 11.27 11.82 35,099 +0.68(+6.12%)
Aug 18, 2022 11.27 11.27 10.78 11.14 7,779 +0.04(+0.35%)
Aug 17, 2022 11.30 11.49 10.96 11.10 22,203 -0.39(-3.39%)
Aug 16, 2022 11.88 11.88 11.39 11.49 22,644 -0.49(-4.07%)
Aug 15, 2022 11.85 11.99 11.68 11.98 7,111 -0.02(-0.16%)
Aug 12, 2022 11.69 12.13 11.69 12.00 9,674 +0.50(+4.32%)
Aug 11, 2022 12.02 12.44 11.41 11.50 31,836 -0.56(-4.68%)
Aug 10, 2022 11.72 12.14 11.66 12.07 17,983 +0.78(+6.90%)
Aug 09, 2022 11.79 12.01 11.07 11.29 17,029 -0.60(-5.08%)
Aug 08, 2022 11.82 12.14 11.40 11.89 30,843 -0.12(-0.97%)
Aug 05, 2022 11.07 12.01 10.63 12.01 34,999 +0.76(+6.75%)
Aug 04, 2022 11.31 11.36 10.97 11.25 15,025 +0.11(+0.96%)
Aug 03, 2022 11.01 11.33 10.98 11.14 42,932 +0.30(+2.79%)
Aug 02, 2022 10.34 11.03 10.34 10.84 12,632 +0.49(+4.70%)
Aug 01, 2022 10.70 10.98 10.33 10.35 13,537 -0.62(-5.68%)
Jul 29, 2022 10.97 10.98 10.70 10.98 19,282 -0.20(-1.83%)
Jul 28, 2022 11.29 11.35 10.42 11.18 31,143 -0.05(-0.43%)
Jul 27, 2022 10.93 11.40 10.56 11.23 10,758 +0.29(+2.67%)
Jul 26, 2022 10.74 11.19 10.55 10.94 10,195 +0.12(+1.08%)
Jul 25, 2022 10.95 10.95 10.67 10.82 21,563 -0.09(-0.80%)
Jul 22, 2022 11.77 11.82 10.80 10.91 27,445 -0.74(-6.35%)
Jul 21, 2022 11.53 11.67 11.40 11.65 18,089 +0.14(+1.18%)
Jul 20, 2022 11.49 11.99 11.28 11.51 28,020 +0.06(+0.51%)
Jul 19, 2022 10.92 11.53 10.92 11.45 22,588 +0.78(+7.30%)
Jul 18, 2022 11.59 11.64 10.56 10.67 23,350 -0.61(-5.44%)
Jul 15, 2022 11.21 11.30 10.75 11.29 18,874 +0.38(+3.48%)
Jul 14, 2022 10.66 10.97 10.47 10.91 13,656 -0.14(-1.24%)
Jul 13, 2022 10.66 11.20 10.48 11.04 27,069 +0.03(+0.27%)
Jul 12, 2022 11.22 11.31 10.61 11.02 59,185 -0.34(-3.00%)
Jul 11, 2022 11.83 11.95 11.27 11.36 22,408 -0.72(-5.97%)
Jul 08, 2022 11.88 12.36 11.68 12.08 39,786 -0.04(-0.32%)
Jul 07, 2022 11.94 12.32 11.94 12.12 50,437 +0.42(+3.58%)
Jul 06, 2022 11.56 12.08 11.48 11.70 56,129 +0.21(+1.87%)
Jul 05, 2022 10.66 11.54 10.51 11.48 32,534 +0.52(+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.