Direxion Daily Phrmctcl&MdclBl3XShrsETF (PILL)
9.09
+0.13
(+1.45%)
USD |
NYSEARCA |
Nov 22, 13:58
PILL Price: 9.09 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 8.63 | 9.065 | 8.485 | 8.96 | 49472.00 |
| Nov 20, 2024 | 8.34 | 8.54 | 8.24 | 8.54 | 51916.00 |
| Nov 19, 2024 | 8.01 | 8.40 | 7.898 | 8.40 | 79127.00 |
| Nov 18, 2024 | 8.309 | 8.35 | 8.10 | 8.18 | 42386.00 |
| Nov 15, 2024 | 8.94 | 8.98 | 8.28 | 8.34 | 107832.0 |
| Nov 14, 2024 | 9.63 | 9.63 | 9.00 | 9.07 | 13242.00 |
| Nov 13, 2024 | 9.90 | 10.01 | 9.54 | 9.54 | 21731.00 |
| Nov 12, 2024 | 10.20 | 10.42 | 9.68 | 9.81 | 62727.00 |
| Nov 11, 2024 | 10.50 | 10.62 | 10.28 | 10.33 | 56385.00 |
| Nov 08, 2024 | 9.89 | 10.21 | 9.710 | 10.13 | 48883.00 |
| Nov 07, 2024 | 9.71 | 9.99 | 9.61 | 9.82 | 60517.00 |
| Nov 06, 2024 | 9.70 | 9.84 | 9.41 | 9.53 | 60456.00 |
| Nov 05, 2024 | 8.73 | 9.09 | 8.62 | 9.09 | 67000.00 |
| Nov 04, 2024 | 9.01 | 9.045 | 8.84 | 8.90 | 76529.00 |
| Nov 01, 2024 | 9.07 | 9.10 | 8.961 | 9.06 | 35400.00 |
| Oct 31, 2024 | 8.97 | 9.110 | 8.784 | 8.97 | 22722.00 |
| Oct 30, 2024 | 9.08 | 9.428 | 9.05 | 9.17 | 26189.00 |
| Oct 29, 2024 | 9.11 | 9.30 | 9.090 | 9.30 | 6255.00 |
| Oct 28, 2024 | 8.93 | 9.29 | 8.93 | 9.17 | 29304.00 |
| Oct 25, 2024 | 8.94 | 9.02 | 8.78 | 8.80 | 11530.00 |
| Oct 24, 2024 | 9.17 | 9.19 | 8.85 | 8.90 | 22276.00 |
| Oct 23, 2024 | 9.29 | 9.34 | 8.87 | 9.14 | 42938.00 |
| Oct 22, 2024 | 9.225 | 9.38 | 9.15 | 9.38 | 36588.00 |
| Oct 21, 2024 | 9.79 | 9.79 | 9.26 | 9.34 | 67184.00 |
| Oct 18, 2024 | 9.75 | 9.84 | 9.57 | 9.79 | 55642.00 |
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
13.60
Average
11.26
Median
May 27 2022