Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharmaceutical & Medical Bull 3X ETF Direxion (NY: PILL )

8.890 -0.060 (-0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 9.000 9.000 8.800 8.890 20,781 -0.06(-0.67%)
Nov 27, 2024 8.790 8.967 8.744 8.950 49,565 +0.29(+3.35%)
Nov 26, 2024 8.740 8.740 8.400 8.660 58,461 -0.05(-0.57%)
Nov 25, 2024 8.810 8.890 8.655 8.710 67,883 -0.42(-4.60%)
Nov 22, 2024 8.960 9.150 8.960 9.130 25,349 +0.17(+1.90%)
Nov 21, 2024 8.630 9.065 8.485 8.960 49,476 +0.42(+4.92%)
Nov 20, 2024 8.400 8.540 8.240 8.540 51,935 +0.14(+1.67%)
Nov 19, 2024 8.010 8.400 7.897 8.400 79,133 +0.22(+2.69%)
Nov 18, 2024 8.350 8.350 8.100 8.180 42,416 -0.16(-1.92%)
Nov 15, 2024 8.980 8.980 8.280 8.340 108,228 -0.73(-8.05%)
Nov 14, 2024 9.550 9.630 9.000 9.070 13,820 -0.47(-4.93%)
Nov 13, 2024 9.920 10.01 9.540 9.540 21,765 -0.27(-2.75%)
Nov 12, 2024 10.26 10.42 9.680 9.810 62,797 -0.52(-5.03%)
Nov 11, 2024 10.49 10.62 10.28 10.33 56,385 +0.20(+1.97%)
Nov 08, 2024 9.890 10.21 9.710 10.13 49,102 +0.31(+3.16%)
Nov 07, 2024 9.710 9.990 9.610 9.820 60,577 +0.29(+3.04%)
Nov 06, 2024 9.700 9.840 9.410 9.530 60,506 +0.44(+4.84%)
Nov 05, 2024 8.730 9.090 8.620 9.090 67,011 +0.19(+2.13%)
Nov 04, 2024 9.010 9.045 8.840 8.900 76,519 -0.16(-1.77%)
Nov 01, 2024 9.070 9.100 8.961 9.060 35,400 +0.09(+1.00%)
Oct 31, 2024 8.970 9.110 8.784 8.970 22,722 -0.20(-2.18%)
Oct 30, 2024 9.080 9.428 9.050 9.170 26,189 -0.13(-1.40%)
Oct 29, 2024 9.110 9.300 9.090 9.300 6,255 +0.13(+1.42%)
Oct 28, 2024 8.930 9.290 8.930 9.170 29,304 +0.37(+4.20%)
Oct 25, 2024 8.940 9.020 8.780 8.800 11,530 -0.10(-1.12%)
Oct 24, 2024 9.170 9.190 8.850 8.900 22,276 -0.24(-2.63%)
Oct 23, 2024 9.290 9.340 8.870 9.140 42,938 -0.24(-2.56%)
Oct 22, 2024 9.230 9.380 9.150 9.380 36,588 +0.04(+0.43%)
Oct 21, 2024 9.790 9.790 9.260 9.340 67,184 -0.45(-4.60%)
Oct 18, 2024 9.750 9.840 9.570 9.790 55,642 +0.16(+1.66%)
Oct 17, 2024 9.760 9.770 9.530 9.630 70,900 -0.12(-1.23%)
Oct 16, 2024 9.320 9.750 9.300 9.750 110,501 +0.60(+6.56%)
Oct 15, 2024 8.940 9.204 8.821 9.150 78,993 +0.28(+3.16%)
Oct 14, 2024 8.500 8.890 8.500 8.870 122,256 +0.56(+6.74%)
Oct 11, 2024 8.053 8.340 8.053 8.310 64,202 +0.45(+5.73%)
Oct 10, 2024 7.800 7.860 7.680 7.860 29,730 -0.14(-1.75%)
Oct 09, 2024 7.930 8.090 7.875 8.000 26,950 +0.06(+0.76%)
Oct 08, 2024 7.890 8.150 7.890 7.940 20,593 +0.08(+1.02%)
Oct 07, 2024 8.190 8.190 7.770 7.860 60,969 -0.37(-4.50%)
Oct 04, 2024 8.170 8.240 8.070 8.230 36,128 +0.22(+2.75%)
Oct 03, 2024 8.030 8.096 7.920 8.010 26,267 -0.12(-1.48%)
Oct 02, 2024 8.030 8.300 8.020 8.130 27,452 -0.10(-1.22%)
Oct 01, 2024 8.220 8.290 7.940 8.230 40,020 +0.03(+0.37%)
Sep 30, 2024 7.930 8.270 7.930 8.200 55,934 +0.26(+3.27%)
Sep 27, 2024 8.050 8.108 7.930 7.940 28,001 -0.07(-0.87%)
Sep 26, 2024 7.830 8.030 7.820 8.010 36,267 +0.24(+3.09%)
Sep 25, 2024 8.110 8.110 7.720 7.770 31,622 -0.29(-3.60%)
Sep 24, 2024 8.000 8.060 7.850 8.060 50,638 +0.08(+0.99%)
Sep 23, 2024 8.439 8.439 7.951 7.981 98,498 -0.37(-4.42%)
Sep 20, 2024 8.569 8.609 8.300 8.350 60,754 -0.26(-3.01%)
Sep 19, 2024 8.629 8.748 8.399 8.609 156,904 +0.40(+4.85%)
Sep 18, 2024 8.190 8.529 8.120 8.210 71,698 +0.11(+1.35%)
Sep 17, 2024 8.220 8.330 8.071 8.101 23,263 +0.00(+0.00%)
Sep 16, 2024 8.130 8.260 8.041 8.101 34,367 +0.03(+0.37%)
Sep 13, 2024 7.772 8.071 7.767 8.071 76,789 +0.38(+4.92%)
Sep 12, 2024 7.572 7.782 7.453 7.692 16,671 +0.08(+1.05%)
Sep 11, 2024 7.503 7.672 7.279 7.612 46,806 -0.06(-0.78%)
Sep 10, 2024 7.742 7.742 7.403 7.672 25,527 -0.01(-0.13%)
Sep 09, 2024 7.682 7.901 7.612 7.682 66,489 +0.03(+0.39%)
Sep 06, 2024 7.981 8.061 7.533 7.652 45,712 -0.25(-3.15%)
Sep 05, 2024 8.170 8.220 7.824 7.901 36,326 -0.25(-3.06%)
Sep 04, 2024 7.911 8.150 7.792 8.150 23,152 +0.20(+2.51%)
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.