Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
10.55+0.40 (+3.94%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202210.4010.759.8510.5510.5520,200
May 19, 20229.7510.359.7510.1510.1517,900
May 18, 202210.6810.809.9210.0010.0027,900
May 17, 202210.5611.0410.5311.0011.0057,200
May 16, 20229.7310.419.7310.2210.2241,200
May 13, 20229.299.809.299.759.7567,000
May 12, 20228.258.988.158.978.9735,300
May 11, 20228.889.278.368.408.4016,300
May 10, 20228.739.088.408.988.9861,800
May 09, 20229.159.158.288.428.4225,500
May 06, 202210.0210.029.269.489.4834,100
May 05, 202211.1911.199.9510.3310.3334,300
May 04, 202211.1011.4510.1511.3811.3819,600
May 03, 202211.1111.2810.8111.0611.0615,800
May 02, 202210.7311.1110.2510.9210.9245,000
Apr 29, 202211.0411.5910.7010.7410.7450,400
Apr 28, 202211.3111.4410.5411.3311.3325,400
Apr 27, 202210.9511.3210.9311.0211.0213,200
Apr 26, 202211.5911.6510.9410.9510.9517,800
Apr 25, 202211.2411.7010.8411.7011.7027,100
Apr 22, 202212.1412.1411.4311.4611.4654,200
Apr 21, 202213.3013.3012.1812.2612.2636,300
Apr 20, 202213.2813.3512.7513.1413.1441,600
Apr 19, 202212.7513.3612.7213.2813.2820,200
Apr 18, 202214.0614.0612.7312.9612.9653,400
Apr 14, 202214.4114.5614.2614.3314.3310,200
Apr 13, 202213.8414.5313.8414.4514.4534,100
Apr 12, 202214.2914.5313.7013.8113.8129,000
Apr 11, 202215.0815.0814.0114.1314.1382,000
Apr 08, 202215.5115.6015.0715.1715.1741,600
Apr 07, 202215.2715.6714.9615.4915.4939,600
Apr 06, 202214.4115.2614.2915.1015.1032,300
Apr 05, 202215.1415.6214.6514.7714.7741,000
Apr 04, 202215.1115.3014.8415.2115.2163,600
Apr 01, 202214.4615.1214.4315.0415.0445,500
Mar 31, 202214.8614.8614.4514.4814.4895,500
Mar 30, 202215.1215.6514.4914.7014.7083,800
Mar 29, 202214.5615.4714.5615.1315.13115,000
Mar 28, 202214.6114.8313.8514.4014.4018,600
Mar 25, 202214.7014.8114.4714.6214.6229,300
Mar 24, 202214.3614.6914.2214.6514.6547,000
Mar 23, 202214.3715.0014.2614.2614.2647,500
Mar 22, 202214.2114.6614.2114.5814.5849,400
Mar 22, 20220.008 Dividend
Mar 21, 202214.4814.7214.0614.1314.1250,400
Mar 18, 202213.9914.6513.9914.4614.45146,600
Mar 17, 202212.9314.1912.9314.0714.06181,000
Mar 16, 202212.4413.0712.1613.0713.0628,700
Mar 15, 202211.7012.0711.5512.0412.0315,800
Mar 14, 202212.8512.8511.4411.6811.6759,300
Mar 11, 202213.2613.5812.9512.9912.9868,600
Mar 10, 202212.6913.2012.4513.1613.1524,600
Mar 09, 202212.5313.2512.3913.1313.1251,000
Mar 08, 202212.1012.8011.6512.0412.0328,000
Mar 07, 202212.4812.5812.1712.2312.2235,900
Mar 04, 202212.6312.9512.4012.8512.8442,800
Mar 03, 202213.4313.4312.6812.9612.9521,200
Mar 02, 202212.7513.5912.7513.4313.4252,300
Mar 01, 202212.6713.0012.4012.6712.6629,500
Feb 28, 202212.6412.9012.3112.7912.7838,700
Feb 25, 202212.3213.2312.2113.1513.1445,000
Feb 24, 202210.8012.2010.7512.2012.1964,700
Feb 23, 202212.3212.5211.5711.6311.6243,600
Feb 22, 202212.6412.7612.1212.2512.2481,800
Feb 18, 202213.0413.2012.5912.8412.8353,500
Feb 17, 202213.7113.7113.0113.0313.02483,200
Feb 16, 202213.8014.1013.7213.9313.9224,500
Feb 15, 202213.8513.9613.6313.8813.8779,200
Feb 14, 202213.3213.5112.7913.0613.05605,300
Feb 11, 202213.7914.2813.1813.5113.5062,300
Feb 10, 202213.5314.7213.5313.7813.77101,000
Feb 09, 202213.4414.1113.4413.9513.9496,400
Feb 08, 202213.0213.2212.6113.2113.2053,400
Feb 07, 202213.2313.5213.1513.3013.2931,800
Feb 04, 202212.5213.2012.3913.0213.0142,000
Feb 03, 202213.1813.1812.5812.6812.6736,400
Feb 02, 202213.7613.7613.0013.5513.5472,500
Feb 01, 202213.2113.8413.0613.6613.65107,700
Jan 31, 202212.2113.2112.2113.2113.2085,200
Jan 28, 202211.4012.2511.2012.2512.2454,300
Jan 27, 202211.9912.4911.4011.4711.4643,100
Jan 26, 202212.3212.7011.6211.8311.8249,900
Jan 25, 202211.7312.4611.3212.1412.1347,900
Jan 24, 202211.4112.1410.3412.1412.1376,600
Jan 21, 202212.4512.5211.8212.0011.9989,800
Jan 20, 202213.0113.5312.5312.6012.5953,700
Jan 19, 202213.2313.5312.9212.9312.9264,700
Jan 18, 202213.6213.6212.9312.9812.9777,000
Jan 14, 202213.5613.8513.1013.8213.8192,700
Jan 13, 202214.7014.7013.6813.7913.7895,000
Jan 12, 202215.6915.6914.4814.6514.64109,500
Jan 11, 202215.3015.6515.0915.6015.5953,700
Jan 10, 202214.7115.4214.4115.4015.3964,600
Jan 07, 202214.6714.9214.5314.6814.6764,500
Jan 06, 202214.7614.8113.6814.5914.58102,000
Jan 05, 202215.6116.0014.6814.7414.73143,800
Jan 04, 202216.4216.4215.2115.6315.62184,600
Jan 03, 202216.0116.4715.4016.3216.31103,100
Dec 31, 202116.1216.5315.8615.8815.8749,600
Dec 30, 202115.8316.6715.8316.1216.1174,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement