Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pharmaceutical & Medical Bull 3X Direxion ETF (NY: PILL ) 8.242 -0.058 (-0.70%) Streaming Delayed Price Updated: 12:57 PM EDT, Aug 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 7.940 8.040 7.570 7.760 93,161 -0.04(-0.51%) Jul 31, 2024 7.720 8.150 7.630 7.800 128,802 +0.17(+2.23%) Jul 30, 2024 7.790 7.920 7.425 7.630 116,130 -0.05(-0.65%) Jul 29, 2024 7.940 7.940 7.610 7.680 88,211 -0.16(-2.04%) Jul 26, 2024 7.770 7.950 7.620 7.840 160,130 +0.30(+3.98%) Jul 25, 2024 7.380 7.780 7.380 7.540 204,928 +0.18(+2.45%) Jul 24, 2024 7.290 7.500 7.240 7.360 107,035 +0.06(+0.82%) Jul 23, 2024 7.280 7.420 7.230 7.300 47,249 +0.06(+0.83%) Jul 22, 2024 7.060 7.290 6.890 7.240 59,258 +0.26(+3.72%) Jul 19, 2024 6.950 7.050 6.910 6.980 46,615 +0.05(+0.72%) Jul 18, 2024 7.220 7.500 6.860 6.930 114,463 -0.31(-4.28%) Jul 17, 2024 7.200 7.539 7.140 7.240 237,888 -0.21(-2.82%) Jul 16, 2024 7.250 7.520 7.220 7.450 153,700 +0.37(+5.23%) Jul 15, 2024 7.150 7.180 7.000 7.080 67,794 +0.05(+0.71%) Jul 12, 2024 7.140 7.350 7.030 7.030 229,008 +0.04(+0.57%) Jul 11, 2024 6.590 7.040 6.590 6.990 219,488 +0.55(+8.54%) Jul 10, 2024 6.290 6.460 6.270 6.440 66,731 +0.19(+3.04%) Jul 09, 2024 6.050 6.290 6.045 6.250 59,362 +0.18(+2.97%) Jul 08, 2024 6.050 6.160 5.970 6.070 37,353 +0.07(+1.17%) Jul 05, 2024 5.940 6.000 5.760 6.000 46,813 +0.06(+1.01%) Jul 03, 2024 5.950 6.070 5.870 5.940 50,027 -0.02(-0.34%) Jul 02, 2024 6.230 6.230 5.940 5.960 107,554 -0.31(-4.94%) Jul 01, 2024 6.340 6.410 6.200 6.270 19,052 +0.05(+0.80%) 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 85,118 +0.14(+2.19%) Jun 21, 2024 6.259 6.378 6.229 6.368 46,685 +0.17(+2.73%) Jun 20, 2024 6.099 6.209 6.030 6.199 31,805 +0.04(+0.65%) Jun 18, 2024 6.239 6.259 6.099 6.159 68,697 -0.02(-0.32%) Jun 17, 2024 6.179 6.216 6.089 6.179 37,447 -0.05(-0.80%) Jun 14, 2024 6.319 6.324 6.099 6.229 93,310 -0.23(-3.55%) Jun 13, 2024 6.458 6.458 6.338 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 52,917 -0.02(-0.30%) Jun 07, 2024 6.518 6.677 6.428 6.578 66,775 -0.03(-0.45%) Jun 06, 2024 6.667 6.667 6.548 6.608 49,974 -0.04(-0.60%) Jun 05, 2024 6.667 6.727 6.478 6.648 40,974 +0.08(+1.21%) Jun 04, 2024 6.588 6.677 6.478 6.568 33,633 -0.05(-0.75%) 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.