Direxion Daily Phrmctcl&MdclBl3XShrsETF (PILL)
10.44
+0.29 (+2.86%)
USD |
NYSEARCA |
May 20, 16:00
10.44
0.00 (0.00%)
After-Hours: 20:00
PILL Price: 10.44 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 19, 2022 | 9.75 | 10.35 | 9.75 | 10.15 | 17860.00 |
| May 18, 2022 | 10.68 | 10.80 | 9.92 | 10.00 | 27977.00 |
| May 17, 2022 | 10.56 | 11.04 | 10.53 | 11.00 | 57219.00 |
| May 16, 2022 | 9.73 | 10.41 | 9.73 | 10.22 | 41200.00 |
| May 13, 2022 | 9.29 | 9.801 | 9.29 | 9.75 | 67333.00 |
| May 12, 2022 | 8.25 | 8.98 | 8.15 | 8.97 | 35287.00 |
| May 11, 2022 | 8.88 | 9.27 | 8.36 | 8.40 | 16270.00 |
| May 10, 2022 | 8.73 | 9.081 | 8.40 | 8.98 | 61834.00 |
| May 09, 2022 | 9.15 | 9.15 | 8.28 | 8.42 | 25470.00 |
| May 06, 2022 | 10.02 | 10.02 | 9.26 | 9.48 | 34089.00 |
| May 05, 2022 | 11.19 | 11.19 | 9.95 | 10.33 | 34498.00 |
| May 04, 2022 | 11.10 | 11.45 | 10.15 | 11.38 | 19742.00 |
| May 03, 2022 | 11.11 | 11.28 | 10.81 | 11.06 | 15771.00 |
| May 02, 2022 | 10.73 | 11.11 | 10.25 | 10.92 | 45043.00 |
| Apr 29, 2022 | 11.04 | 11.59 | 10.70 | 10.74 | 50317.00 |
| Apr 28, 2022 | 11.31 | 11.44 | 10.54 | 11.33 | 25354.00 |
| Apr 27, 2022 | 10.95 | 11.32 | 10.93 | 11.02 | 13210.00 |
| Apr 26, 2022 | 11.59 | 11.65 | 10.94 | 10.95 | 17784.00 |
| Apr 25, 2022 | 11.24 | 11.70 | 10.84 | 11.70 | 27134.00 |
| Apr 22, 2022 | 12.14 | 12.14 | 11.43 | 11.46 | 54165.00 |
| Apr 21, 2022 | 13.30 | 13.30 | 12.18 | 12.26 | 36255.00 |
| Apr 20, 2022 | 13.28 | 13.35 | 12.75 | 13.14 | 41553.00 |
| Apr 19, 2022 | 12.75 | 13.36 | 12.72 | 13.28 | 20186.00 |
| Apr 18, 2022 | 14.06 | 14.06 | 12.73 | 12.96 | 53426.00 |
| Apr 14, 2022 | 14.41 | 14.56 | 14.26 | 14.33 | 10232.00 |
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
6.922
Minimum
Mar 23 2020
38.03
Maximum
Aug 29 2018
21.19
Average
20.69
Median