Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF (PILL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

10.55

+0.40

(+3.94%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	10.40	10.75	9.85	10.55	10.55	20,200
May 19, 2022	9.75	10.35	9.75	10.15	10.15	17,900
May 18, 2022	10.68	10.80	9.92	10.00	10.00	27,900
May 17, 2022	10.56	11.04	10.53	11.00	11.00	57,200
May 16, 2022	9.73	10.41	9.73	10.22	10.22	41,200
May 13, 2022	9.29	9.80	9.29	9.75	9.75	67,000
May 12, 2022	8.25	8.98	8.15	8.97	8.97	35,300
May 11, 2022	8.88	9.27	8.36	8.40	8.40	16,300
May 10, 2022	8.73	9.08	8.40	8.98	8.98	61,800
May 09, 2022	9.15	9.15	8.28	8.42	8.42	25,500
May 06, 2022	10.02	10.02	9.26	9.48	9.48	34,100
May 05, 2022	11.19	11.19	9.95	10.33	10.33	34,300
May 04, 2022	11.10	11.45	10.15	11.38	11.38	19,600
May 03, 2022	11.11	11.28	10.81	11.06	11.06	15,800
May 02, 2022	10.73	11.11	10.25	10.92	10.92	45,000
Apr 29, 2022	11.04	11.59	10.70	10.74	10.74	50,400
Apr 28, 2022	11.31	11.44	10.54	11.33	11.33	25,400
Apr 27, 2022	10.95	11.32	10.93	11.02	11.02	13,200
Apr 26, 2022	11.59	11.65	10.94	10.95	10.95	17,800
Apr 25, 2022	11.24	11.70	10.84	11.70	11.70	27,100
Apr 22, 2022	12.14	12.14	11.43	11.46	11.46	54,200
Apr 21, 2022	13.30	13.30	12.18	12.26	12.26	36,300
Apr 20, 2022	13.28	13.35	12.75	13.14	13.14	41,600
Apr 19, 2022	12.75	13.36	12.72	13.28	13.28	20,200
Apr 18, 2022	14.06	14.06	12.73	12.96	12.96	53,400
Apr 14, 2022	14.41	14.56	14.26	14.33	14.33	10,200
Apr 13, 2022	13.84	14.53	13.84	14.45	14.45	34,100
Apr 12, 2022	14.29	14.53	13.70	13.81	13.81	29,000
Apr 11, 2022	15.08	15.08	14.01	14.13	14.13	82,000
Apr 08, 2022	15.51	15.60	15.07	15.17	15.17	41,600
Apr 07, 2022	15.27	15.67	14.96	15.49	15.49	39,600
Apr 06, 2022	14.41	15.26	14.29	15.10	15.10	32,300
Apr 05, 2022	15.14	15.62	14.65	14.77	14.77	41,000
Apr 04, 2022	15.11	15.30	14.84	15.21	15.21	63,600
Apr 01, 2022	14.46	15.12	14.43	15.04	15.04	45,500
Mar 31, 2022	14.86	14.86	14.45	14.48	14.48	95,500
Mar 30, 2022	15.12	15.65	14.49	14.70	14.70	83,800
Mar 29, 2022	14.56	15.47	14.56	15.13	15.13	115,000
Mar 28, 2022	14.61	14.83	13.85	14.40	14.40	18,600
Mar 25, 2022	14.70	14.81	14.47	14.62	14.62	29,300
Mar 24, 2022	14.36	14.69	14.22	14.65	14.65	47,000
Mar 23, 2022	14.37	15.00	14.26	14.26	14.26	47,500
Mar 22, 2022	14.21	14.66	14.21	14.58	14.58	49,400
Mar 22, 2022	0.008 Dividend
Mar 21, 2022	14.48	14.72	14.06	14.13	14.12	50,400
Mar 18, 2022	13.99	14.65	13.99	14.46	14.45	146,600
Mar 17, 2022	12.93	14.19	12.93	14.07	14.06	181,000
Mar 16, 2022	12.44	13.07	12.16	13.07	13.06	28,700
Mar 15, 2022	11.70	12.07	11.55	12.04	12.03	15,800
Mar 14, 2022	12.85	12.85	11.44	11.68	11.67	59,300
Mar 11, 2022	13.26	13.58	12.95	12.99	12.98	68,600
Mar 10, 2022	12.69	13.20	12.45	13.16	13.15	24,600
Mar 09, 2022	12.53	13.25	12.39	13.13	13.12	51,000
Mar 08, 2022	12.10	12.80	11.65	12.04	12.03	28,000
Mar 07, 2022	12.48	12.58	12.17	12.23	12.22	35,900
Mar 04, 2022	12.63	12.95	12.40	12.85	12.84	42,800
Mar 03, 2022	13.43	13.43	12.68	12.96	12.95	21,200
Mar 02, 2022	12.75	13.59	12.75	13.43	13.42	52,300
Mar 01, 2022	12.67	13.00	12.40	12.67	12.66	29,500
Feb 28, 2022	12.64	12.90	12.31	12.79	12.78	38,700
Feb 25, 2022	12.32	13.23	12.21	13.15	13.14	45,000
Feb 24, 2022	10.80	12.20	10.75	12.20	12.19	64,700
Feb 23, 2022	12.32	12.52	11.57	11.63	11.62	43,600
Feb 22, 2022	12.64	12.76	12.12	12.25	12.24	81,800
Feb 18, 2022	13.04	13.20	12.59	12.84	12.83	53,500
Feb 17, 2022	13.71	13.71	13.01	13.03	13.02	483,200
Feb 16, 2022	13.80	14.10	13.72	13.93	13.92	24,500
Feb 15, 2022	13.85	13.96	13.63	13.88	13.87	79,200
Feb 14, 2022	13.32	13.51	12.79	13.06	13.05	605,300
Feb 11, 2022	13.79	14.28	13.18	13.51	13.50	62,300
Feb 10, 2022	13.53	14.72	13.53	13.78	13.77	101,000
Feb 09, 2022	13.44	14.11	13.44	13.95	13.94	96,400
Feb 08, 2022	13.02	13.22	12.61	13.21	13.20	53,400
Feb 07, 2022	13.23	13.52	13.15	13.30	13.29	31,800
Feb 04, 2022	12.52	13.20	12.39	13.02	13.01	42,000
Feb 03, 2022	13.18	13.18	12.58	12.68	12.67	36,400
Feb 02, 2022	13.76	13.76	13.00	13.55	13.54	72,500
Feb 01, 2022	13.21	13.84	13.06	13.66	13.65	107,700
Jan 31, 2022	12.21	13.21	12.21	13.21	13.20	85,200
Jan 28, 2022	11.40	12.25	11.20	12.25	12.24	54,300
Jan 27, 2022	11.99	12.49	11.40	11.47	11.46	43,100
Jan 26, 2022	12.32	12.70	11.62	11.83	11.82	49,900
Jan 25, 2022	11.73	12.46	11.32	12.14	12.13	47,900
Jan 24, 2022	11.41	12.14	10.34	12.14	12.13	76,600
Jan 21, 2022	12.45	12.52	11.82	12.00	11.99	89,800
Jan 20, 2022	13.01	13.53	12.53	12.60	12.59	53,700
Jan 19, 2022	13.23	13.53	12.92	12.93	12.92	64,700
Jan 18, 2022	13.62	13.62	12.93	12.98	12.97	77,000
Jan 14, 2022	13.56	13.85	13.10	13.82	13.81	92,700
Jan 13, 2022	14.70	14.70	13.68	13.79	13.78	95,000
Jan 12, 2022	15.69	15.69	14.48	14.65	14.64	109,500
Jan 11, 2022	15.30	15.65	15.09	15.60	15.59	53,700
Jan 10, 2022	14.71	15.42	14.41	15.40	15.39	64,600
Jan 07, 2022	14.67	14.92	14.53	14.68	14.67	64,500
Jan 06, 2022	14.76	14.81	13.68	14.59	14.58	102,000
Jan 05, 2022	15.61	16.00	14.68	14.74	14.73	143,800
Jan 04, 2022	16.42	16.42	15.21	15.63	15.62	184,600
Jan 03, 2022	16.01	16.47	15.40	16.32	16.31	103,100
Dec 31, 2021	16.12	16.53	15.86	15.88	15.87	49,600
Dec 30, 2021	15.83	16.67	15.83	16.12	16.11	74,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF (PILL)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)