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 (%)
Jun 28, 2024 6.340 6.463 6.150 6.220 59,076 -0.11(-1.74%)
Jun 27, 2024 6.290 6.330 6.117 6.330 48,912 -0.01(-0.16%)
Jun 26, 2024 6.330 6.341 6.190 6.340 41,274 +0.04(+0.63%)
Jun 25, 2024 6.510 6.510 6.300 6.300 41,273 -0.21(-3.20%)
Jun 24, 2024 6.398 6.717 6.398 6.508 85,117 +0.14(+2.19%)
Jun 21, 2024 6.259 6.378 6.229 6.369 46,684 +0.17(+2.73%)
Jun 20, 2024 6.099 6.209 6.030 6.199 31,804 +0.04(+0.65%)
Jun 18, 2024 6.239 6.259 6.099 6.159 68,696 -0.02(-0.32%)
Jun 17, 2024 6.179 6.216 6.089 6.179 37,446 -0.05(-0.80%)
Jun 14, 2024 6.319 6.324 6.099 6.229 93,309 -0.23(-3.55%)
Jun 13, 2024 6.458 6.458 6.339 6.458 21,146 -0.05(-0.77%)
Jun 12, 2024 6.807 6.857 6.458 6.508 33,143 -0.10(-1.51%)
Jun 11, 2024 6.478 6.613 6.289 6.608 41,842 +0.05(+0.76%)
Jun 10, 2024 6.478 6.558 6.229 6.558 52,916 -0.02(-0.30%)
Jun 07, 2024 6.518 6.677 6.428 6.578 66,775 -0.03(-0.45%)
Jun 06, 2024 6.668 6.668 6.548 6.608 49,973 -0.04(-0.60%)
Jun 05, 2024 6.668 6.727 6.478 6.648 40,973 +0.08(+1.21%)
Jun 04, 2024 6.588 6.677 6.478 6.568 33,633 -0.05(-0.75%)
Jun 03, 2024 6.628 6.887 6.578 6.618 71,474 +0.09(+1.37%)
May 31, 2024 6.458 6.550 6.408 6.528 24,008 +0.14(+2.18%)
May 30, 2024 6.388 6.518 6.319 6.388 31,330 +0.04(+0.63%)
May 29, 2024 6.289 6.349 6.209 6.349 74,255 -0.13(-2.00%)
May 28, 2024 6.628 6.628 6.339 6.478 33,197 +0.04(+0.62%)
May 24, 2024 6.578 6.578 6.388 6.438 45,035 -0.09(-1.37%)
May 23, 2024 6.947 6.947 6.418 6.528 294,997 -0.41(-5.89%)
May 22, 2024 6.907 7.056 6.897 6.937 51,286 +0.01(+0.14%)
May 21, 2024 6.937 7.026 6.877 6.927 80,119 -0.03(-0.43%)
May 20, 2024 6.976 7.056 6.857 6.957 28,588 +0.01(+0.14%)
May 17, 2024 6.877 6.956 6.837 6.947 85,600 -0.04(-0.57%)
May 16, 2024 7.066 7.066 6.937 6.986 55,118 -0.05(-0.71%)
May 15, 2024 7.006 7.176 7.006 7.036 77,667 +0.15(+2.17%)
May 14, 2024 6.957 7.146 6.807 6.887 120,237 +0.01(+0.14%)
May 13, 2024 6.727 6.937 6.727 6.877 93,770 +0.22(+3.29%)
May 10, 2024 6.907 6.957 6.629 6.658 84,703 -0.22(-3.19%)
May 09, 2024 6.867 6.907 6.787 6.877 58,955 +0.02(+0.29%)
May 08, 2024 6.747 6.967 6.747 6.857 350,674 +0.13(+1.93%)
May 07, 2024 6.638 6.757 6.568 6.727 34,588 +0.04(+0.60%)
May 06, 2024 6.727 6.727 6.598 6.687 55,927 -0.12(-1.76%)
May 03, 2024 6.957 6.977 6.727 6.807 126,107 +0.05(+0.74%)
May 02, 2024 6.747 6.807 6.528 6.757 66,467 +0.20(+3.04%)
May 01, 2024 6.378 6.757 6.378 6.558 59,282 +0.22(+3.46%)
Apr 30, 2024 6.428 6.518 6.319 6.339 68,902 -0.09(-1.40%)
Apr 29, 2024 6.259 6.478 6.259 6.428 72,848 +0.21(+3.37%)
Apr 26, 2024 5.940 6.239 5.940 6.219 87,824 +0.22(+3.65%)
Apr 25, 2024 6.109 6.109 5.910 6.000 59,752 -0.23(-3.68%)
Apr 24, 2024 6.359 6.359 6.089 6.229 58,313 -0.10(-1.57%)
Apr 23, 2024 6.189 6.418 6.179 6.329 57,412 +0.20(+3.25%)
Apr 22, 2024 6.060 6.269 6.010 6.129 77,132 +0.08(+1.32%)
Apr 19, 2024 6.060 6.086 5.880 6.050 136,053 +0.00(+0.00%)
Apr 18, 2024 6.229 6.229 6.025 6.050 92,237 -0.23(-3.65%)
Apr 17, 2024 6.478 6.478 6.259 6.279 75,556 -0.14(-2.17%)
Apr 16, 2024 6.309 6.568 6.309 6.418 90,132 +0.11(+1.74%)
Apr 15, 2024 6.588 6.626 6.189 6.309 64,382 -0.26(-3.95%)
Apr 12, 2024 7.026 7.076 6.458 6.568 107,328 -0.66(-9.10%)
Apr 11, 2024 7.126 7.257 6.996 7.226 48,309 +0.07(+0.97%)
Apr 10, 2024 7.315 7.315 7.026 7.156 134,344 -0.40(-5.28%)
Apr 09, 2024 7.415 7.555 7.325 7.555 52,928 +0.18(+2.43%)
Apr 08, 2024 7.415 7.415 7.305 7.375 40,734 -0.03(-0.40%)
Apr 05, 2024 7.285 7.465 7.186 7.405 84,134 +0.07(+0.95%)
Apr 04, 2024 7.704 7.754 7.266 7.335 150,692 -0.18(-2.39%)
Apr 03, 2024 7.495 7.634 7.465 7.515 47,185 -0.08(-1.05%)
Apr 02, 2024 7.724 7.724 7.525 7.594 69,646 -0.34(-4.27%)
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.