Mail

PILL - Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	27.82	27.82	25.25	25.48	25.48	78,300
Jan 23, 2020	27.69	27.76	26.89	27.60	27.60	15,000
Jan 22, 2020	28.50	28.62	27.85	28.02	28.02	31,100
Jan 21, 2020	27.55	28.49	27.15	28.01	28.01	51,900
Jan 17, 2020	29.16	29.70	27.64	27.64	27.64	63,200
Jan 16, 2020	28.70	29.32	28.09	28.81	28.81	43,400
Jan 15, 2020	27.78	28.51	27.19	28.21	28.21	46,900
Jan 14, 2020	25.91	27.93	25.70	27.80	27.80	54,000
Jan 13, 2020	25.72	25.97	24.43	25.81	25.81	55,600
Jan 10, 2020	24.24	25.37	24.23	25.05	25.05	23,300
Jan 09, 2020	23.97	24.32	23.83	23.91	23.91	19,700
Jan 08, 2020	24.14	24.14	23.60	23.64	23.64	22,100
Jan 07, 2020	23.89	24.43	23.47	24.12	24.12	19,800
Jan 06, 2020	23.47	24.10	23.06	24.10	24.10	28,800
Jan 03, 2020	24.05	24.65	23.74	23.90	23.90	31,700
Jan 02, 2020	25.37	25.68	24.10	25.00	25.00	34,800
Dec 31, 2019	24.25	25.44	24.04	25.27	25.27	29,900
Dec 30, 2019	25.58	25.58	24.55	24.56	24.56	75,200
Dec 27, 2019	26.59	26.62	25.35	25.44	25.44	87,500
Dec 26, 2019	26.88	27.00	26.27	26.42	26.42	59,700
Dec 24, 2019	26.60	26.86	26.12	26.86	26.86	86,500
Dec 23, 2019	25.18	26.90	25.00	26.24	26.24	77,900
Dec 20, 2019	24.10	24.88	24.00	24.76	24.76	51,500
Dec 19, 2019	22.99	24.33	22.99	23.94	23.94	65,400
Dec 18, 2019	22.22	22.63	22.00	22.63	22.63	54,600
Dec 17, 2019	21.75	22.10	21.00	22.02	22.02	20,200
Dec 16, 2019	20.50	22.30	20.50	21.59	21.59	65,000
Dec 13, 2019	19.70	20.40	19.16	19.58	19.58	33,500
Dec 12, 2019	18.95	19.76	18.95	19.62	19.62	36,200
Dec 11, 2019	19.35	19.50	18.77	18.88	18.88	24,900
Dec 10, 2019	18.85	19.25	18.76	19.24	19.24	30,600
Dec 09, 2019	18.60	18.88	18.46	18.82	18.82	28,000
Dec 06, 2019	18.07	18.47	18.07	18.33	18.33	21,700
Dec 05, 2019	18.69	18.69	17.71	17.71	17.71	19,100
Dec 04, 2019	17.93	18.81	17.93	18.70	18.70	26,700
Dec 03, 2019	17.62	18.10	17.25	17.89	17.89	39,200
Dec 02, 2019	18.70	18.70	17.89	18.11	18.11	23,600
Nov 29, 2019	18.06	18.65	18.06	18.34	18.34	27,700
Nov 27, 2019	17.98	18.29	17.86	18.14	18.14	23,300
Nov 26, 2019	17.95	17.95	17.33	17.60	17.60	31,600
Nov 25, 2019	17.34	17.95	17.34	17.86	17.86	48,000
Nov 22, 2019	16.80	17.27	16.79	17.25	17.25	48,300
Nov 21, 2019	16.46	16.86	16.29	16.59	16.59	15,800
Nov 20, 2019	16.05	16.79	16.05	16.38	16.38	29,800
Nov 19, 2019	15.68	16.12	15.52	15.98	15.98	15,000
Nov 18, 2019	15.61	15.63	15.30	15.44	15.44	10,500
Nov 15, 2019	15.05	15.65	14.96	15.65	15.65	16,800
Nov 14, 2019	14.90	15.00	14.70	14.91	14.91	4,500
Nov 13, 2019	14.86	15.17	14.66	15.05	15.05	2,700
Nov 12, 2019	15.29	15.73	14.96	14.98	14.98	3,500
Nov 11, 2019	15.50	15.50	15.19	15.42	15.42	6,500
Nov 08, 2019	15.05	15.70	14.88	15.64	15.64	13,300
Nov 07, 2019	15.17	15.24	14.81	14.92	14.92	18,500
Nov 06, 2019	16.08	16.08	14.77	14.94	14.94	36,300
Nov 05, 2019	16.53	16.53	16.00	16.14	16.14	10,200
Nov 04, 2019	16.81	17.03	16.52	16.55	16.55	26,300
Nov 01, 2019	15.84	16.62	15.84	16.59	16.59	17,900
Oct 31, 2019	15.51	15.64	15.24	15.59	15.59	28,600
Oct 30, 2019	15.86	15.87	15.50	15.68	15.68	15,800
Oct 29, 2019	15.51	15.81	15.17	15.75	15.75	113,800
Oct 28, 2019	14.91	15.35	14.91	15.32	15.32	119,100
Oct 25, 2019	13.99	14.79	13.99	14.63	14.63	123,200
Oct 24, 2019	14.03	14.22	14.03	14.20	14.20	4,700
Oct 23, 2019	14.08	14.57	14.00	14.48	14.48	11,800
Oct 22, 2019	14.54	14.55	14.19	14.24	14.24	27,900
Oct 21, 2019	14.18	14.46	13.96	14.21	14.21	17,300
Oct 18, 2019	14.47	14.55	13.65	14.11	14.11	51,300
Oct 17, 2019	13.98	14.64	13.98	14.50	14.50	372,800
Oct 16, 2019	13.68	14.11	13.65	13.98	13.98	129,600
Oct 15, 2019	12.69	13.66	12.69	13.46	13.46	129,400
Oct 14, 2019	12.36	12.37	11.98	12.02	12.02	49,900
Oct 11, 2019	11.90	12.71	11.90	12.38	12.38	28,100
Oct 10, 2019	11.75	11.83	11.47	11.62	11.62	8,000
Oct 09, 2019	11.83	11.83	11.56	11.56	11.56	8,700
Oct 08, 2019	11.96	11.96	11.58	11.58	11.58	12,700
Oct 07, 2019	12.40	12.70	12.35	12.55	12.55	18,000
Oct 04, 2019	12.21	12.56	11.95	12.56	12.56	22,600
Oct 03, 2019	11.27	12.09	11.27	12.09	12.09	14,300
Oct 02, 2019	11.52	11.52	11.23	11.42	11.42	18,400
Oct 01, 2019	12.37	12.37	11.61	11.75	11.75	10,000
Sep 30, 2019	12.66	12.67	12.33	12.43	12.43	27,600
Sep 27, 2019	12.75	13.14	12.49	12.52	12.52	12,200
Sep 26, 2019	13.75	13.75	12.80	12.88	12.88	10,100
Sep 25, 2019	13.65	13.84	13.48	13.70	13.70	18,600
Sep 24, 2019	14.36	14.36	13.59	13.59	13.59	36,100
Sep 24, 2019	0.015 Dividend
Sep 23, 2019	14.58	14.58	14.26	14.35	14.34	17,600
Sep 20, 2019	14.40	14.75	14.40	14.62	14.61	19,000
Sep 19, 2019	14.25	14.47	14.01	14.01	14.00	4,700
Sep 18, 2019	14.33	14.34	13.98	14.30	14.29	13,800
Sep 17, 2019	14.57	14.77	14.30	14.57	14.56	4,200
Sep 16, 2019	14.70	14.83	14.59	14.59	14.57	13,600
Sep 13, 2019	14.90	14.90	14.19	14.31	14.29	7,200
Sep 12, 2019	14.74	14.74	14.06	14.40	14.39	16,600
Sep 11, 2019	13.91	14.67	13.88	14.67	14.65	69,200
Sep 10, 2019	12.41	13.94	12.41	13.94	13.93	35,300
Sep 09, 2019	12.76	12.85	12.35	12.71	12.70	39,500
Sep 06, 2019	12.35	12.82	12.34	12.74	12.72	18,700
Sep 05, 2019	12.16	12.39	11.89	12.28	12.27	6,800
Sep 04, 2019	12.18	12.18	11.77	12.04	12.02	2,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...