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

18.71 USD -0.10 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 18.45 19.05 18.38 18.71 100,815 -0.10(-0.53%)
Sep 23, 2021 17.74 18.97 17.54 18.81 167,925 +1.32(+7.55%)
Sep 22, 2021 17.82 17.90 17.16 17.49 109,555 +0.00(+0.00%)
Sep 21, 2021 17.06 17.64 17.01 17.49 164,338 +0.71(+4.23%)
Sep 20, 2021 16.75 17.14 16.33 16.78 128,677 -0.85(-4.82%)
Sep 17, 2021 17.30 17.63 16.95 17.63 95,928 +0.31(+1.79%)
Sep 16, 2021 17.57 17.57 16.67 17.32 154,696 -0.25(-1.42%)
Sep 15, 2021 17.65 17.80 17.34 17.57 112,847 -0.08(-0.45%)
Sep 14, 2021 18.48 18.48 17.45 17.65 170,905 -0.60(-3.29%)
Sep 13, 2021 18.89 18.89 17.99 18.25 117,309 -0.28(-1.51%)
Sep 10, 2021 19.00 19.00 18.45 18.53 99,188 -0.18(-0.96%)
Sep 09, 2021 18.98 19.13 18.52 18.71 112,444 -0.31(-1.63%)
Sep 08, 2021 19.00 19.05 18.40 19.02 94,311 +0.04(+0.21%)
Sep 07, 2021 19.47 19.47 18.73 18.98 120,666 -0.47(-2.42%)
Sep 03, 2021 19.91 19.91 19.17 19.45 95,349 -0.52(-2.60%)
Sep 02, 2021 19.16 19.97 19.15 19.97 130,448 +0.88(+4.61%)
Sep 01, 2021 18.95 19.15 18.73 19.09 97,505 +0.06(+0.32%)
Aug 31, 2021 18.74 19.16 18.60 19.03 107,590 +0.33(+1.76%)
Aug 30, 2021 18.95 19.09 18.45 18.70 152,214 -0.12(-0.64%)
Aug 27, 2021 18.70 19.26 18.25 18.82 191,043 -0.14(-0.74%)
Aug 26, 2021 20.05 20.33 18.85 18.96 169,731 -0.67(-3.41%)
Aug 25, 2021 19.51 20.22 18.80 19.63 176,488 -1.17(-5.63%)
Aug 24, 2021 21.39 21.39 20.49 20.80 37,811 -0.27(-1.28%)
Aug 23, 2021 19.93 21.17 19.93 21.07 63,607 +1.53(+7.83%)
Aug 20, 2021 18.88 19.59 18.67 19.54 49,784 +0.55(+2.90%)
Aug 19, 2021 19.37 19.68 18.92 18.99 66,518 -0.75(-3.80%)
Aug 18, 2021 20.33 20.77 19.68 19.74 33,776 -0.67(-3.28%)
Aug 17, 2021 20.14 20.41 19.43 20.41 32,127 -0.11(-0.54%)
Aug 16, 2021 20.71 20.75 20.20 20.52 28,167 -0.48(-2.29%)
Aug 13, 2021 20.94 21.08 20.56 21.00 28,665 +0.30(+1.45%)
Aug 12, 2021 19.80 20.95 19.80 20.70 61,360 +0.75(+3.76%)
Aug 11, 2021 20.73 20.76 19.70 19.95 83,799 -0.89(-4.27%)
Aug 10, 2021 21.34 21.34 20.50 20.84 57,313 -0.66(-3.07%)
Aug 09, 2021 21.59 21.72 21.35 21.50 44,247 -0.82(-3.67%)
Aug 06, 2021 23.10 23.10 21.93 22.32 26,040 -0.73(-3.17%)
Aug 05, 2021 22.05 23.05 22.05 23.05 13,268 +1.06(+4.82%)
Aug 04, 2021 22.68 23.00 21.98 21.99 14,557 -0.80(-3.51%)
Aug 03, 2021 22.58 22.86 22.03 22.79 18,778 +0.52(+2.33%)
Aug 02, 2021 22.15 22.70 22.00 22.27 31,896 +0.73(+3.39%)
Jul 30, 2021 22.96 22.97 21.32 21.54 43,049 -2.02(-8.57%)
Jul 29, 2021 25.85 26.00 23.46 23.56 40,134 -1.71(-6.77%)
Jul 28, 2021 23.85 25.83 23.85 25.27 62,388 +1.62(+6.85%)
Jul 27, 2021 23.32 23.65 22.40 23.65 9,260 +0.20(+0.85%)
Jul 26, 2021 24.27 24.50 23.30 23.45 12,567 -0.81(-3.34%)
Jul 23, 2021 24.14 24.29 23.50 24.26 11,954 +0.42(+1.76%)
Jul 22, 2021 24.02 24.32 23.36 23.84 24,438 +0.13(+0.55%)
Jul 21, 2021 22.27 23.71 22.27 23.71 32,951 +1.73(+7.87%)
Jul 20, 2021 20.49 22.07 20.49 21.98 75,460 +1.63(+8.01%)
Jul 19, 2021 19.79 20.35 19.37 20.35 39,323 -0.12(-0.59%)
Jul 16, 2021 21.10 21.21 20.35 20.47 14,734 -0.48(-2.29%)
Jul 15, 2021 22.05 22.05 20.43 20.95 50,852 -1.26(-5.67%)
Jul 14, 2021 23.89 23.89 22.11 22.21 32,318 -1.18(-5.04%)
Jul 13, 2021 23.83 23.96 23.30 23.39 8,316 -0.58(-2.42%)
Jul 12, 2021 24.03 24.41 23.84 23.97 7,122 +0.02(+0.08%)
Jul 09, 2021 24.22 24.87 23.88 23.95 18,920 +0.00(+0.00%)
Jul 08, 2021 22.90 24.00 22.49 23.95 17,592 +0.09(+0.38%)
Jul 07, 2021 23.98 24.20 22.88 23.86 18,978 -0.07(-0.29%)
Jul 06, 2021 24.00 24.13 23.43 23.93 6,140 -0.47(-1.93%)
Jul 02, 2021 25.12 25.12 23.96 24.40 13,113 -0.47(-1.89%)
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.