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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202027.8227.8225.2525.4825.4878,300
Jan 23, 202027.6927.7626.8927.6027.6015,000
Jan 22, 202028.5028.6227.8528.0228.0231,100
Jan 21, 202027.5528.4927.1528.0128.0151,900
Jan 17, 202029.1629.7027.6427.6427.6463,200
Jan 16, 202028.7029.3228.0928.8128.8143,400
Jan 15, 202027.7828.5127.1928.2128.2146,900
Jan 14, 202025.9127.9325.7027.8027.8054,000
Jan 13, 202025.7225.9724.4325.8125.8155,600
Jan 10, 202024.2425.3724.2325.0525.0523,300
Jan 09, 202023.9724.3223.8323.9123.9119,700
Jan 08, 202024.1424.1423.6023.6423.6422,100
Jan 07, 202023.8924.4323.4724.1224.1219,800
Jan 06, 202023.4724.1023.0624.1024.1028,800
Jan 03, 202024.0524.6523.7423.9023.9031,700
Jan 02, 202025.3725.6824.1025.0025.0034,800
Dec 31, 201924.2525.4424.0425.2725.2729,900
Dec 30, 201925.5825.5824.5524.5624.5675,200
Dec 27, 201926.5926.6225.3525.4425.4487,500
Dec 26, 201926.8827.0026.2726.4226.4259,700
Dec 24, 201926.6026.8626.1226.8626.8686,500
Dec 23, 201925.1826.9025.0026.2426.2477,900
Dec 20, 201924.1024.8824.0024.7624.7651,500
Dec 19, 201922.9924.3322.9923.9423.9465,400
Dec 18, 201922.2222.6322.0022.6322.6354,600
Dec 17, 201921.7522.1021.0022.0222.0220,200
Dec 16, 201920.5022.3020.5021.5921.5965,000
Dec 13, 201919.7020.4019.1619.5819.5833,500
Dec 12, 201918.9519.7618.9519.6219.6236,200
Dec 11, 201919.3519.5018.7718.8818.8824,900
Dec 10, 201918.8519.2518.7619.2419.2430,600
Dec 09, 201918.6018.8818.4618.8218.8228,000
Dec 06, 201918.0718.4718.0718.3318.3321,700
Dec 05, 201918.6918.6917.7117.7117.7119,100
Dec 04, 201917.9318.8117.9318.7018.7026,700
Dec 03, 201917.6218.1017.2517.8917.8939,200
Dec 02, 201918.7018.7017.8918.1118.1123,600
Nov 29, 201918.0618.6518.0618.3418.3427,700
Nov 27, 201917.9818.2917.8618.1418.1423,300
Nov 26, 201917.9517.9517.3317.6017.6031,600
Nov 25, 201917.3417.9517.3417.8617.8648,000
Nov 22, 201916.8017.2716.7917.2517.2548,300
Nov 21, 201916.4616.8616.2916.5916.5915,800
Nov 20, 201916.0516.7916.0516.3816.3829,800
Nov 19, 201915.6816.1215.5215.9815.9815,000
Nov 18, 201915.6115.6315.3015.4415.4410,500
Nov 15, 201915.0515.6514.9615.6515.6516,800
Nov 14, 201914.9015.0014.7014.9114.914,500
Nov 13, 201914.8615.1714.6615.0515.052,700
Nov 12, 201915.2915.7314.9614.9814.983,500
Nov 11, 201915.5015.5015.1915.4215.426,500
Nov 08, 201915.0515.7014.8815.6415.6413,300
Nov 07, 201915.1715.2414.8114.9214.9218,500
Nov 06, 201916.0816.0814.7714.9414.9436,300
Nov 05, 201916.5316.5316.0016.1416.1410,200
Nov 04, 201916.8117.0316.5216.5516.5526,300
Nov 01, 201915.8416.6215.8416.5916.5917,900
Oct 31, 201915.5115.6415.2415.5915.5928,600
Oct 30, 201915.8615.8715.5015.6815.6815,800
Oct 29, 201915.5115.8115.1715.7515.75113,800
Oct 28, 201914.9115.3514.9115.3215.32119,100
Oct 25, 201913.9914.7913.9914.6314.63123,200
Oct 24, 201914.0314.2214.0314.2014.204,700
Oct 23, 201914.0814.5714.0014.4814.4811,800
Oct 22, 201914.5414.5514.1914.2414.2427,900
Oct 21, 201914.1814.4613.9614.2114.2117,300
Oct 18, 201914.4714.5513.6514.1114.1151,300
Oct 17, 201913.9814.6413.9814.5014.50372,800
Oct 16, 201913.6814.1113.6513.9813.98129,600
Oct 15, 201912.6913.6612.6913.4613.46129,400
Oct 14, 201912.3612.3711.9812.0212.0249,900
Oct 11, 201911.9012.7111.9012.3812.3828,100
Oct 10, 201911.7511.8311.4711.6211.628,000
Oct 09, 201911.8311.8311.5611.5611.568,700
Oct 08, 201911.9611.9611.5811.5811.5812,700
Oct 07, 201912.4012.7012.3512.5512.5518,000
Oct 04, 201912.2112.5611.9512.5612.5622,600
Oct 03, 201911.2712.0911.2712.0912.0914,300
Oct 02, 201911.5211.5211.2311.4211.4218,400
Oct 01, 201912.3712.3711.6111.7511.7510,000
Sep 30, 201912.6612.6712.3312.4312.4327,600
Sep 27, 201912.7513.1412.4912.5212.5212,200
Sep 26, 201913.7513.7512.8012.8812.8810,100
Sep 25, 201913.6513.8413.4813.7013.7018,600
Sep 24, 201914.3614.3613.5913.5913.5936,100
Sep 24, 20190.015 Dividend
Sep 23, 201914.5814.5814.2614.3514.3417,600
Sep 20, 201914.4014.7514.4014.6214.6119,000
Sep 19, 201914.2514.4714.0114.0114.004,700
Sep 18, 201914.3314.3413.9814.3014.2913,800
Sep 17, 201914.5714.7714.3014.5714.564,200
Sep 16, 201914.7014.8314.5914.5914.5713,600
Sep 13, 201914.9014.9014.1914.3114.297,200
Sep 12, 201914.7414.7414.0614.4014.3916,600
Sep 11, 201913.9114.6713.8814.6714.6569,200
Sep 10, 201912.4113.9412.4113.9413.9335,300
Sep 09, 201912.7612.8512.3512.7112.7039,500
Sep 06, 201912.3512.8212.3412.7412.7218,700
Sep 05, 201912.1612.3911.8912.2812.276,800
Sep 04, 201912.1812.1811.7712.0412.022,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...