Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

6.970 -0.040 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	10.44	10.86	10.26	10.53	44,619	-0.28(-2.61%)
Jun 29, 2022	10.76	10.84	10.56	10.81	29,725	+0.13(+1.18%)
Jun 28, 2022	11.74	11.74	10.50	10.68	151,323	-0.95(-8.20%)
Jun 27, 2022	11.15	11.83	11.02	11.64	195,231	+0.92(+8.54%)
Jun 24, 2022	10.67	10.81	10.43	10.72	80,878	+0.41(+3.97%)
Jun 23, 2022	9.574	10.38	9.564	10.31	69,777	+0.93(+9.97%)
Jun 22, 2022	8.707	9.691	8.619	9.379	73,541	+0.42(+4.72%)
Jun 21, 2022	8.811	9.239	8.792	8.957	34,071	+0.43(+5.02%)
Jun 17, 2022	8.275	8.840	8.275	8.528	34,495	+0.40(+4.91%)
Jun 16, 2022	8.207	8.207	7.837	8.129	39,449	-0.54(-6.18%)
Jun 15, 2022	8.412	8.859	8.344	8.665	15,949	+0.50(+6.08%)
Jun 14, 2022	8.304	8.304	7.944	8.168	23,377	-0.05(-0.59%)
Jun 13, 2022	8.830	8.830	8.129	8.217	35,584	-1.18(-12.54%)
Jun 10, 2022	9.736	9.765	9.190	9.395	41,113	-0.76(-7.48%)
Jun 09, 2022	10.89	10.89	10.11	10.15	13,562	-0.82(-7.45%)
Jun 08, 2022	11.17	11.44	10.84	10.97	13,422	-0.26(-2.34%)
Jun 07, 2022	10.38	11.28	10.38	11.23	14,072	+0.66(+6.26%)
Jun 06, 2022	11.05	11.11	10.49	10.57	13,744	-0.20(-1.90%)
Jun 03, 2022	10.75	10.90	10.64	10.78	11,834	+0.20(+1.93%)
Jun 02, 2022	10.22	10.61	9.765	10.57	20,372	+0.32(+3.13%)
Jun 01, 2022	10.84	10.84	9.959	10.25	19,369	-0.45(-4.19%)
May 31, 2022	10.89	11.10	10.38	10.70	27,324	-0.26(-2.40%)
May 27, 2022	10.41	10.99	10.30	10.96	34,313	+0.63(+6.13%)
May 26, 2022	10.26	10.55	10.15	10.33	17,532	+0.25(+2.51%)
May 25, 2022	9.804	10.14	9.726	10.08	9,013	+0.17(+1.67%)
May 24, 2022	10.09	10.09	9.590	9.911	12,345	-0.38(-3.69%)
May 23, 2022	10.57	10.57	10.22	10.29	25,049	+0.02(+0.19%)
May 20, 2022	10.12	10.47	9.590	10.27	20,769	+0.39(+3.94%)
May 19, 2022	9.492	10.08	9.492	9.882	18,345	+0.15(+1.50%)
May 18, 2022	10.40	10.51	9.658	9.736	28,736	-0.97(-9.09%)
May 17, 2022	10.28	10.75	10.25	10.71	58,773	+0.76(+7.63%)
May 16, 2022	9.473	10.13	9.473	9.950	42,319	+0.46(+4.82%)
May 13, 2022	9.044	9.542	9.044	9.492	69,161	+0.76(+8.70%)
May 12, 2022	8.032	8.743	7.934	8.733	36,245	+0.55(+6.79%)
May 11, 2022	8.645	9.025	8.139	8.178	16,711	-0.56(-6.46%)
May 10, 2022	8.499	8.841	8.178	8.743	63,513	+0.55(+6.65%)
May 09, 2022	8.908	8.908	8.061	8.197	26,192	-1.03(-11.18%)
May 06, 2022	9.755	9.755	9.015	9.229	35,014	-0.83(-8.23%)
May 05, 2022	10.89	10.89	9.687	10.06	35,434	-1.02(-9.23%)
May 04, 2022	10.81	11.15	9.882	11.08	20,153	+0.31(+2.89%)
May 03, 2022	10.82	10.98	10.52	10.77	16,255	+0.14(+1.28%)
May 02, 2022	10.45	10.82	9.979	10.63	46,266	+0.18(+1.68%)
Apr 29, 2022	10.75	11.28	10.42	10.46	52,229	-0.57(-5.21%)
Apr 28, 2022	11.01	11.14	10.26	11.03	26,042	+0.30(+2.81%)
Apr 27, 2022	10.66	11.02	10.64	10.73	13,568	+0.07(+0.64%)
Apr 26, 2022	11.28	11.34	10.65	10.66	18,267	-0.73(-6.41%)
Apr 25, 2022	10.94	11.39	10.56	11.39	27,870	+0.23(+2.09%)
Apr 22, 2022	11.82	11.82	11.13	11.16	55,636	-0.78(-6.52%)
Apr 21, 2022	12.95	12.95	11.86	11.94	37,239	-0.86(-6.70%)
Apr 20, 2022	12.93	13.00	12.41	12.79	42,681	-0.14(-1.05%)
Apr 19, 2022	12.41	13.01	12.38	12.93	20,734	+0.31(+2.47%)
Apr 18, 2022	13.69	13.69	12.39	12.62	54,877	-1.33(-9.56%)
Apr 14, 2022	14.03	14.18	13.88	13.95	10,509	-0.12(-0.83%)
Apr 13, 2022	13.47	14.15	13.47	14.07	34,990	+0.62(+4.63%)
Apr 12, 2022	13.91	14.15	13.34	13.44	29,755	-0.31(-2.27%)
Apr 11, 2022	14.68	14.68	13.64	13.76	84,207	-1.01(-6.86%)
Apr 08, 2022	15.10	15.19	14.67	14.77	42,705	-0.31(-2.07%)
Apr 07, 2022	14.87	15.26	14.56	15.08	40,646	+0.38(+2.58%)
Apr 06, 2022	14.03	14.86	13.91	14.70	33,147	+0.32(+2.23%)
Apr 05, 2022	14.74	15.21	14.26	14.38	42,100	-0.43(-2.89%)
Apr 04, 2022	14.71	14.90	14.45	14.81	65,371	+0.17(+1.13%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices