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

10.18 -0.39 (-3.69%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.21 13.21 13.21 84,755 +0.96(+7.84%)
Jan 28, 2022 11.40 12.20 11.20 12.25 54,280 +0.78(+6.80%)
Jan 27, 2022 11.99 12.49 11.40 11.47 43,061 -0.36(-3.04%)
Jan 26, 2022 12.32 12.70 11.68 11.83 49,891 -0.31(-2.55%)
Jan 25, 2022 11.73 12.26 11.32 12.14 47,197 +0.00(+0.00%)
Jan 24, 2022 11.41 12.14 10.34 12.14 76,599 +0.14(+1.17%)
Jan 21, 2022 12.45 12.52 11.82 12.00 89,962 -0.60(-4.76%)
Jan 20, 2022 13.01 13.54 12.53 12.60 53,682 -0.33(-2.55%)
Jan 19, 2022 13.23 13.53 12.92 12.93 64,681 -0.05(-0.39%)
Jan 18, 2022 13.62 13.62 12.93 12.98 76,996 -0.84(-6.08%)
Jan 14, 2022 13.82 0 +0.03(+0.22%)
Jan 13, 2022 14.70 14.70 13.68 13.79 94,998 -0.86(-5.87%)
Jan 12, 2022 15.69 15.69 14.48 14.65 109,541 -0.95(-6.09%)
Jan 11, 2022 15.30 15.65 15.09 15.60 53,711 +0.20(+1.30%)
Jan 10, 2022 14.71 15.42 14.41 15.40 64,564 +0.72(+4.90%)
Jan 07, 2022 14.67 14.92 14.53 14.68 64,526 +0.09(+0.62%)
Jan 06, 2022 14.76 14.80 13.68 14.59 101,958 -0.15(-1.02%)
Jan 05, 2022 15.61 16.00 14.68 14.74 143,806 -0.89(-5.69%)
Jan 04, 2022 16.42 16.42 15.21 15.63 184,645 -0.69(-4.23%)
Jan 03, 2022 16.01 16.47 15.40 16.32 102,126 +0.44(+2.77%)
Dec 31, 2021 16.12 16.53 15.86 15.88 49,574 -0.24(-1.49%)
Dec 30, 2021 15.83 16.67 15.83 16.12 73,959 +0.27(+1.70%)
Dec 29, 2021 16.10 16.10 15.60 15.85 58,991 -0.30(-1.86%)
Dec 28, 2021 16.54 16.81 16.09 16.15 155,732 -0.50(-3.00%)
Dec 27, 2021 16.50 16.71 16.30 16.65 198,366 +0.30(+1.83%)
Dec 23, 2021 15.99 16.71 15.98 16.35 296,868 +0.48(+3.02%)
Dec 22, 2021 15.50 16.07 15.41 15.87 240,595 +0.42(+2.72%)
Dec 21, 2021 15.25 15.58 15.16 15.45 161,764 +0.68(+4.60%)
Dec 20, 2021 14.56 14.87 13.85 14.77 160,787 -0.05(-0.34%)
Dec 17, 2021 14.40 15.15 14.00 14.82 109,912 +0.25(+1.72%)
Dec 16, 2021 14.80 15.12 14.40 14.57 157,185 -0.08(-0.55%)
Dec 15, 2021 13.74 14.65 13.53 14.65 171,955 +1.02(+7.48%)
Dec 14, 2021 13.37 13.92 13.21 13.63 108,655 -0.18(-1.30%)
Dec 13, 2021 13.50 13.88 13.28 13.81 107,000 +0.32(+2.37%)
Dec 10, 2021 14.16 14.19 13.37 13.49 178,045 -0.46(-3.30%)
Dec 09, 2021 14.85 14.97 13.91 13.95 220,366 -1.46(-9.47%)
Dec 08, 2021 15.16 15.47 14.76 15.41 156,764 +0.47(+3.15%)
Dec 07, 2021 14.50 15.14 14.43 14.94 140,469 +0.88(+6.26%)
Dec 06, 2021 14.16 14.22 13.62 14.06 129,338 -0.28(-1.95%)
Dec 03, 2021 15.68 15.69 13.97 14.34 144,597 -1.00(-6.52%)
Dec 02, 2021 15.27 15.46 14.81 15.34 107,053 +0.16(+1.05%)
Dec 01, 2021 16.09 16.57 15.17 15.18 158,037 -0.48(-3.07%)
Nov 30, 2021 16.05 16.20 15.00 15.66 148,634 -0.50(-3.09%)
Nov 29, 2021 17.68 17.68 16.15 16.16 206,205 -0.97(-5.66%)
Nov 26, 2021 17.65 17.86 16.77 17.13 159,597 -0.94(-5.20%)
Nov 24, 2021 18.00 18.09 17.30 18.07 78,230 +0.16(+0.89%)
Nov 23, 2021 18.22 18.22 17.38 17.91 104,307 -0.22(-1.21%)
Nov 22, 2021 18.53 18.62 17.91 18.13 80,147 -0.07(-0.38%)
Nov 19, 2021 18.32 18.86 18.10 18.20 77,742 -0.02(-0.11%)
Nov 18, 2021 19.29 18.22 18.11 18.22 122,049 -0.67(-3.55%)
Nov 17, 2021 19.59 19.59 18.81 18.89 70,237 -1.17(-5.83%)
Nov 16, 2021 20.03 20.21 19.57 20.06 22,388 +0.00(+0.00%)
Nov 15, 2021 21.24 21.24 19.90 20.06 52,329 -1.18(-5.56%)
Nov 12, 2021 21.65 21.65 21.00 21.24 27,470 -0.28(-1.30%)
Nov 11, 2021 21.37 21.92 21.34 21.52 22,692 +0.08(+0.37%)
Nov 10, 2021 22.03 21.44 68,735 -1.24(-5.47%)
Nov 09, 2021 23.38 23.38 22.26 22.68 82,883 -0.82(-3.49%)
Nov 08, 2021 23.00 23.69 23.00 23.50 121,382 +0.82(+3.62%)
Nov 05, 2021 22.02 23.01 21.55 22.68 93,947 +0.82(+3.75%)
Nov 04, 2021 20.24 22.79 20.24 21.86 239,282 +1.46(+7.16%)
Nov 03, 2021 19.57 20.63 19.49 20.40 112,271 +0.51(+2.56%)
Nov 02, 2021 19.11 20.64 18.74 19.89 573,359 +0.82(+4.30%)
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.