Direxion Daily Phrmctcl&MdclBl3XShrsETF (PILL)
6.99
+0.02
(+0.29%)
USD |
NYSEARCA |
May 20, 16:00
6.99
0.00 (0.00%)
After-Hours: 18:19
PILL Price: 6.99 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 6.90 | 6.980 | 6.86 | 6.97 | 85313.00 |
May 16, 2024 | 7.09 | 7.09 | 6.96 | 7.01 | 54938.00 |
May 15, 2024 | 7.03 | 7.20 | 7.03 | 7.06 | 77407.00 |
May 14, 2024 | 6.98 | 7.17 | 6.83 | 6.91 | 119834.0 |
May 13, 2024 | 6.75 | 6.96 | 6.75 | 6.90 | 93455.00 |
May 10, 2024 | 6.93 | 6.98 | 6.651 | 6.68 | 84419.00 |
May 09, 2024 | 6.89 | 6.93 | 6.810 | 6.90 | 58757.00 |
May 08, 2024 | 6.77 | 6.99 | 6.77 | 6.88 | 349496.0 |
May 07, 2024 | 6.655 | 6.78 | 6.59 | 6.75 | 34432.00 |
May 06, 2024 | 6.75 | 6.75 | 6.62 | 6.71 | 55790.00 |
May 03, 2024 | 6.98 | 7.000 | 6.75 | 6.83 | 125684.0 |
May 02, 2024 | 6.77 | 6.83 | 6.550 | 6.78 | 65633.00 |
May 01, 2024 | 6.40 | 6.78 | 6.40 | 6.58 | 59083.00 |
Apr 30, 2024 | 6.45 | 6.54 | 6.34 | 6.36 | 68129.00 |
Apr 29, 2024 | 6.28 | 6.500 | 6.28 | 6.45 | 72620.00 |
Apr 26, 2024 | 5.96 | 6.26 | 5.96 | 6.24 | 87417.00 |
Apr 25, 2024 | 6.13 | 6.13 | 5.93 | 6.02 | 59552.00 |
Apr 24, 2024 | 6.38 | 6.38 | 6.11 | 6.25 | 58097.00 |
Apr 23, 2024 | 6.21 | 6.44 | 6.20 | 6.35 | 57220.00 |
Apr 22, 2024 | 6.08 | 6.29 | 6.03 | 6.15 | 76874.00 |
Apr 19, 2024 | 6.08 | 6.107 | 5.90 | 6.07 | 134478.0 |
Apr 18, 2024 | 6.25 | 6.25 | 6.045 | 6.07 | 91795.00 |
Apr 17, 2024 | 6.50 | 6.50 | 6.28 | 6.30 | 75303.00 |
Apr 16, 2024 | 6.33 | 6.59 | 6.33 | 6.44 | 89605.00 |
Apr 15, 2024 | 6.61 | 6.649 | 6.21 | 6.33 | 64166.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.80
Minimum
Nov 13 2023
31.14
Maximum
Feb 12 2021
14.36
Average
13.61
Median