Skip to main content

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

8.300 +0.070 (+0.85%)
Streaming Delayed Price Updated: 10:49 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.05(+0.62%)
Sep 23, 2024 8.470 8.470 7.980 8.010 98,142 -0.37(-4.42%)
Sep 20, 2024 8.600 8.640 8.330 8.380 60,535 -0.26(-3.01%)
Sep 19, 2024 8.660 8.780 8.430 8.640 156,336 +0.40(+4.85%)
Sep 18, 2024 8.220 8.560 8.150 8.240 71,439 +0.11(+1.35%)
Sep 17, 2024 8.250 8.360 8.100 8.130 23,179 +0.00(+0.00%)
Sep 16, 2024 8.160 8.290 8.070 8.130 34,243 +0.03(+0.37%)
Sep 13, 2024 7.800 8.100 7.795 8.100 76,511 +0.38(+4.92%)
Sep 12, 2024 7.600 7.810 7.480 7.720 16,611 +0.08(+1.05%)
Sep 11, 2024 7.530 7.700 7.305 7.640 46,637 -0.06(-0.78%)
Sep 10, 2024 7.770 7.770 7.430 7.700 25,435 -0.01(-0.13%)
Sep 09, 2024 7.710 7.930 7.640 7.710 66,249 +0.03(+0.39%)
Sep 06, 2024 8.010 8.090 7.560 7.680 45,547 -0.25(-3.15%)
Sep 05, 2024 8.200 8.250 7.852 7.930 36,195 -0.25(-3.06%)
Sep 04, 2024 7.940 8.180 7.820 8.180 23,069 +0.20(+2.51%)
Sep 03, 2024 8.300 8.430 7.923 7.980 58,747 -0.46(-5.45%)
Aug 30, 2024 8.360 8.440 8.200 8.440 21,619 +0.14(+1.69%)
Aug 29, 2024 8.190 8.500 8.120 8.300 46,738 +0.11(+1.34%)
Aug 28, 2024 8.200 8.320 8.050 8.190 39,001 -0.09(-1.09%)
Aug 27, 2024 8.420 8.420 8.140 8.280 80,946 -0.07(-0.84%)
Aug 26, 2024 8.240 8.490 8.200 8.350 158,326 +0.22(+2.71%)
Aug 23, 2024 7.890 8.160 7.860 8.130 44,253 +0.26(+3.30%)
Aug 22, 2024 8.080 8.130 7.800 7.870 50,571 -0.19(-2.36%)
Aug 21, 2024 7.880 8.080 7.840 8.060 17,511 +0.20(+2.54%)
Aug 20, 2024 7.940 7.980 7.720 7.860 46,947 -0.02(-0.25%)
Aug 19, 2024 7.510 7.900 7.510 7.880 83,930 +0.31(+4.10%)
Aug 16, 2024 7.610 7.760 7.550 7.570 49,207 -0.10(-1.30%)
Aug 15, 2024 7.400 7.680 7.400 7.670 58,115 +0.49(+6.82%)
Aug 14, 2024 7.330 7.330 7.120 7.180 39,294 -0.11(-1.51%)
Aug 13, 2024 6.990 7.380 6.950 7.290 50,232 +0.36(+5.19%)
Aug 12, 2024 6.940 6.950 6.770 6.930 102,744 -0.13(-1.84%)
Aug 09, 2024 7.300 7.410 6.820 7.060 350,237 -0.22(-3.02%)
Aug 08, 2024 7.240 7.330 7.140 7.280 68,373 +0.37(+5.35%)
Aug 07, 2024 7.130 7.220 6.730 6.910 97,712 -0.14(-1.99%)
Aug 06, 2024 7.290 7.290 6.970 7.050 66,071 +0.05(+0.71%)
Aug 05, 2024 6.490 7.130 6.200 7.000 89,091 -0.40(-5.41%)
Aug 02, 2024 7.350 7.420 7.030 7.400 122,222 -0.36(-4.64%)
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.