Direxion Daily Pharmaceutical

PILL
🏛️ États-Unis →
7.64
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 6.99 7.15 6.93 7.10 0.0M
2024-12-30 7.16 7.16 6.83 6.97 0.1M
2024-12-27 7.47 7.66 7.17 7.37 0.1M
2024-12-26 7.21 7.60 7.20 7.59 0.1M
2024-12-24 7.29 7.34 7.15 7.32 0.1M
2024-12-23 7.36 7.36 7.03 7.36 0.1M
2024-12-20 7.11 7.53 7.09 7.31 0.1M
2024-12-19 7.32 7.45 7.05 7.18 0.1M
2024-12-18 7.92 8.01 7.15 7.28 0.1M
2024-12-17 7.78 7.97 7.73 7.93 0.0M
2024-12-16 7.78 8.01 7.69 7.82 0.1M
2024-12-13 7.83 7.83 7.56 7.66 0.1M
2024-12-12 8.24 8.29 7.84 7.87 0.0M
2024-12-11 8.27 8.39 8.06 8.33 0.1M
2024-12-10 8.57 8.57 8.24 8.31 0.0M
2024-12-09 8.80 8.86 8.52 8.56 0.0M
2024-12-06 8.58 8.77 8.58 8.76 0.0M
2024-12-05 8.63 8.63 8.44 8.54 0.0M
2024-12-04 8.56 8.79 8.56 8.69 0.0M
2024-12-03 8.88 8.88 8.56 8.59 0.0M
2024-12-02 8.75 8.96 8.72 8.92 0.0M
2024-11-29 9.00 9.00 8.80 8.89 0.0M
2024-11-27 8.79 8.97 8.74 8.95 0.0M
2024-11-26 8.74 8.74 8.40 8.66 0.1M
2024-11-25 8.81 8.89 8.66 8.71 0.1M
2024-11-22 8.96 9.15 8.96 9.13 0.0M
2024-11-21 8.63 9.07 8.48 8.96 0.1M
2024-11-20 8.40 8.54 8.24 8.54 0.1M
2024-11-19 8.01 8.40 7.90 8.40 0.1M
2024-11-18 8.35 8.35 8.10 8.18 0.0M
2024-11-15 8.98 8.98 8.28 8.34 0.1M
2024-11-14 9.55 9.63 9.00 9.07 0.0M
2024-11-13 9.92 10.01 9.54 9.54 0.0M
2024-11-12 10.26 10.42 9.68 9.81 0.1M
2024-11-11 10.49 10.62 10.28 10.33 0.1M
2024-11-08 9.89 10.21 9.71 10.13 0.0M
2024-11-07 9.71 9.99 9.61 9.82 0.1M
2024-11-06 9.70 9.84 9.41 9.53 0.1M
2024-11-05 8.73 9.09 8.62 9.09 0.1M
2024-11-04 9.01 9.05 8.84 8.90 0.1M
2024-11-01 9.07 9.10 8.96 9.06 0.0M
2024-10-31 8.97 9.11 8.78 8.97 0.0M
2024-10-30 9.08 9.43 9.05 9.17 0.0M
2024-10-29 9.11 9.30 9.09 9.30 0.0M
2024-10-28 8.93 9.29 8.93 9.17 0.0M
2024-10-25 8.94 9.02 8.78 8.80 0.0M
2024-10-24 9.17 9.19 8.85 8.90 0.0M
2024-10-23 9.29 9.34 8.87 9.14 0.0M
2024-10-22 9.23 9.38 9.15 9.38 0.0M
2024-10-21 9.79 9.79 9.26 9.34 0.1M
2024-10-18 9.75 9.84 9.57 9.79 0.1M
2024-10-17 9.76 9.77 9.53 9.63 0.1M
2024-10-16 9.32 9.75 9.30 9.75 0.1M
2024-10-15 8.94 9.20 8.82 9.15 0.1M
2024-10-14 8.50 8.89 8.50 8.87 0.1M
2024-10-11 8.05 8.34 8.05 8.31 0.1M
2024-10-10 7.80 7.86 7.68 7.86 0.0M
2024-10-09 7.93 8.09 7.88 8.00 0.0M
2024-10-08 7.89 8.15 7.89 7.94 0.0M
2024-10-07 8.19 8.19 7.77 7.86 0.1M
2024-10-04 8.17 8.24 8.07 8.23 0.0M
2024-10-03 8.03 8.10 7.92 8.01 0.0M
2024-10-02 8.03 8.30 8.02 8.13 0.0M
2024-10-01 8.22 8.29 7.94 8.23 0.0M
2024-09-30 7.93 8.27 7.93 8.20 0.1M
2024-09-27 8.05 8.11 7.93 7.94 0.0M
2024-09-26 7.83 8.03 7.82 8.01 0.0M
2024-09-25 8.11 8.11 7.72 7.77 0.0M
2024-09-24 8.00 8.06 7.85 8.06 0.1M
2024-09-23 8.47 8.47 7.98 8.01 0.1M
2024-09-20 8.60 8.64 8.33 8.38 0.1M
2024-09-19 8.66 8.78 8.43 8.64 0.2M
2024-09-18 8.22 8.56 8.15 8.24 0.1M
2024-09-17 8.25 8.36 8.10 8.13 0.0M
2024-09-16 8.16 8.29 8.07 8.13 0.0M
2024-09-13 7.80 8.10 7.80 8.10 0.1M
2024-09-12 7.60 7.81 7.48 7.72 0.0M
2024-09-11 7.53 7.70 7.31 7.64 0.0M
2024-09-10 7.77 7.77 7.43 7.70 0.0M
2024-09-09 7.71 7.93 7.64 7.71 0.1M
2024-09-06 8.01 8.09 7.56 7.68 0.0M
2024-09-05 8.20 8.25 7.85 7.93 0.0M
2024-09-04 7.94 8.18 7.82 8.18 0.0M
2024-09-03 8.30 8.43 7.92 7.98 0.1M
2024-08-30 8.36 8.44 8.20 8.44 0.0M
2024-08-29 8.19 8.50 8.12 8.30 0.0M
2024-08-28 8.20 8.32 8.05 8.19 0.0M
2024-08-27 8.42 8.42 8.14 8.28 0.1M
2024-08-26 8.24 8.49 8.20 8.35 0.2M
2024-08-23 7.89 8.16 7.86 8.13 0.0M
2024-08-22 8.08 8.13 7.80 7.87 0.1M
2024-08-21 7.88 8.08 7.84 8.06 0.0M
2024-08-20 7.94 7.98 7.72 7.86 0.0M
2024-08-19 7.51 7.90 7.51 7.88 0.1M
2024-08-16 7.61 7.76 7.55 7.57 0.0M
2024-08-15 7.40 7.68 7.40 7.67 0.1M
2024-08-14 7.33 7.33 7.12 7.18 0.0M
2024-08-13 6.99 7.38 6.95 7.29 0.1M
2024-08-12 6.94 6.95 6.77 6.93 0.1M
2024-08-09 7.30 7.41 6.82 7.06 0.4M
2024-08-08 7.24 7.33 7.14 7.28 0.1M
2024-08-07 7.13 7.22 6.73 6.91 0.1M
2024-08-06 7.29 7.29 6.97 7.05 0.1M
2024-08-05 6.49 7.13 6.20 7.00 0.1M
2024-08-02 7.35 7.42 7.03 7.40 0.1M
2024-08-01 7.94 8.04 7.57 7.76 0.1M
2024-07-31 7.72 8.15 7.63 7.80 0.1M
2024-07-30 7.79 7.92 7.43 7.63 0.1M
2024-07-29 7.94 7.94 7.61 7.68 0.1M
2024-07-26 7.77 7.95 7.62 7.84 0.2M
2024-07-25 7.38 7.78 7.38 7.54 0.2M
2024-07-24 7.29 7.50 7.24 7.36 0.1M
2024-07-23 7.28 7.42 7.23 7.30 0.0M
2024-07-22 7.06 7.29 6.89 7.24 0.1M
2024-07-19 6.95 7.05 6.91 6.98 0.0M
2024-07-18 7.22 7.50 6.86 6.93 0.1M
2024-07-17 7.20 7.54 7.14 7.24 0.2M
2024-07-16 7.25 7.52 7.22 7.45 0.2M
2024-07-15 7.15 7.18 7.00 7.08 0.1M
2024-07-12 7.14 7.35 7.03 7.03 0.2M
2024-07-11 6.59 7.04 6.59 6.99 0.2M
2024-07-10 6.29 6.46 6.27 6.44 0.1M
2024-07-09 6.05 6.29 6.05 6.25 0.1M
2024-07-08 6.05 6.16 5.97 6.07 0.0M
2024-07-05 5.94 6.00 5.76 6.00 0.0M
2024-07-03 5.95 6.07 5.87 5.94 0.1M
2024-07-02 6.23 6.23 5.94 5.96 0.1M
2024-07-01 6.34 6.41 6.20 6.27 0.0M
2024-06-28 6.34 6.46 6.15 6.22 0.1M
2024-06-27 6.29 6.33 6.12 6.33 0.0M
2024-06-26 6.33 6.34 6.19 6.34 0.0M
2024-06-25 6.51 6.51 6.30 6.30 0.0M
2024-06-24 6.42 6.74 6.42 6.53 0.1M
2024-06-21 6.28 6.40 6.25 6.39 0.0M
2024-06-20 6.12 6.23 6.05 6.22 0.0M
2024-06-18 6.26 6.28 6.12 6.18 0.1M
2024-06-17 6.20 6.24 6.11 6.20 0.0M
2024-06-14 6.34 6.35 6.12 6.25 0.1M
2024-06-13 6.48 6.48 6.36 6.48 0.0M
2024-06-12 6.83 6.88 6.48 6.53 0.0M
2024-06-11 6.50 6.64 6.31 6.63 0.0M
2024-06-10 6.50 6.58 6.25 6.58 0.1M
2024-06-07 6.54 6.70 6.45 6.60 0.1M
2024-06-06 6.69 6.69 6.57 6.63 0.0M
2024-06-05 6.69 6.75 6.50 6.67 0.0M
2024-06-04 6.61 6.70 6.50 6.59 0.0M
2024-06-03 6.65 6.91 6.60 6.64 0.1M
2024-05-31 6.48 6.57 6.43 6.55 0.0M
2024-05-30 6.41 6.54 6.34 6.41 0.0M
2024-05-29 6.31 6.37 6.23 6.37 0.1M
2024-05-28 6.65 6.65 6.36 6.50 0.0M
2024-05-24 6.60 6.60 6.41 6.46 0.0M
2024-05-23 6.97 6.97 6.44 6.55 0.3M
2024-05-22 6.93 7.08 6.92 6.96 0.1M
2024-05-21 6.96 7.05 6.90 6.95 0.1M
2024-05-20 7.00 7.08 6.88 6.98 0.0M
2024-05-17 6.90 6.98 6.86 6.97 0.1M
2024-05-16 7.09 7.09 6.96 7.01 0.1M
2024-05-15 7.03 7.20 7.03 7.06 0.1M
2024-05-14 6.98 7.17 6.83 6.91 0.1M
2024-05-13 6.75 6.96 6.75 6.90 0.1M
2024-05-10 6.93 6.98 6.65 6.68 0.1M
2024-05-09 6.89 6.93 6.81 6.90 0.1M
2024-05-08 6.77 6.99 6.77 6.88 0.3M
2024-05-07 6.66 6.78 6.59 6.75 0.0M
2024-05-06 6.75 6.75 6.62 6.71 0.1M
2024-05-03 6.98 7.00 6.75 6.83 0.1M
2024-05-02 6.77 6.83 6.55 6.78 0.1M
2024-05-01 6.40 6.78 6.40 6.58 0.1M
2024-04-30 6.45 6.54 6.34 6.36 0.1M
2024-04-29 6.28 6.50 6.28 6.45 0.1M
2024-04-26 5.96 6.26 5.96 6.24 0.1M
2024-04-25 6.13 6.13 5.93 6.02 0.1M
2024-04-24 6.38 6.38 6.11 6.25 0.1M
2024-04-23 6.21 6.44 6.20 6.35 0.1M
2024-04-22 6.08 6.29 6.03 6.15 0.1M
2024-04-19 6.08 6.11 5.90 6.07 0.1M
2024-04-18 6.25 6.25 6.05 6.07 0.1M
2024-04-17 6.50 6.50 6.28 6.30 0.1M
2024-04-16 6.33 6.59 6.33 6.44 0.1M
2024-04-15 6.61 6.65 6.21 6.33 0.1M
2024-04-12 7.05 7.10 6.48 6.59 0.1M
2024-04-11 7.15 7.28 7.02 7.25 0.0M
2024-04-10 7.34 7.34 7.05 7.18 0.1M
2024-04-09 7.44 7.58 7.35 7.58 0.1M
2024-04-08 7.44 7.44 7.33 7.40 0.0M
2024-04-05 7.31 7.49 7.21 7.43 0.1M
2024-04-04 7.73 7.78 7.29 7.36 0.2M
2024-04-03 7.52 7.66 7.49 7.54 0.0M
2024-04-02 7.75 7.75 7.55 7.62 0.1M
2024-04-01 8.30 8.30 7.83 7.96 0.1M
2024-03-28 8.20 8.32 8.12 8.22 0.1M
2024-03-27 7.88 8.14 7.80 8.14 0.1M
2024-03-26 7.93 7.93 7.67 7.70 0.1M
2024-03-25 8.03 8.09 7.78 7.81 0.0M
2024-03-22 8.30 8.32 7.93 7.94 0.1M
2024-03-21 8.31 8.39 8.18 8.24 0.1M
2024-03-20 7.88 8.20 7.78 8.20 0.1M
2024-03-19 7.64 7.97 7.64 7.93 0.0M
2024-03-18 7.92 7.95 7.71 7.75 0.1M
2024-03-15 7.72 7.91 7.72 7.90 0.0M
2024-03-14 8.04 8.04 7.64 7.82 0.1M
2024-03-13 8.05 8.19 7.99 8.06 0.2M
2024-03-12 8.03 8.06 7.86 8.05 0.1M
2024-03-11 8.16 8.21 7.92 8.03 0.1M
2024-03-08 8.29 8.32 8.05 8.20 0.2M
2024-03-07 8.74 8.97 8.70 8.84 0.0M
2024-03-06 8.88 8.90 8.67 8.74 0.0M
2024-03-05 8.76 8.83 8.61 8.73 0.1M
2024-03-04 9.25 9.25 8.77 8.82 0.1M
2024-03-01 9.13 9.21 8.95 9.13 0.1M
2024-02-29 9.46 9.46 9.01 9.09 0.1M
2024-02-28 9.70 9.70 9.30 9.39 0.1M
2024-02-27 9.63 9.83 9.48 9.71 0.1M
2024-02-26 9.44 9.69 9.41 9.55 0.0M
2024-02-23 9.43 9.58 9.28 9.52 0.1M
2024-02-22 9.28 9.41 8.98 9.40 0.1M
2024-02-21 9.05 9.18 8.94 9.18 0.1M
2024-02-20 9.39 9.49 9.09 9.12 0.1M
2024-02-16 9.64 9.73 9.39 9.56 0.1M
2024-02-15 9.12 9.61 9.12 9.56 0.1M
2024-02-14 8.75 8.89 8.65 8.89 0.1M
2024-02-13 8.87 8.89 8.42 8.57 0.1M
2024-02-12 9.13 9.36 9.11 9.30 0.1M
2024-02-09 8.60 8.85 8.58 8.80 0.1M
2024-02-08 8.39 8.53 8.24 8.51 0.0M
2024-02-07 8.62 8.62 8.32 8.34 0.1M
2024-02-06 8.22 8.64 8.15 8.60 0.1M
2024-02-05 8.14 8.14 7.89 8.05 0.1M
2024-02-02 8.12 8.12 7.85 8.02 0.0M
2024-02-01 7.95 8.24 7.70 8.23 0.1M
2024-01-31 8.17 8.29 7.81 7.82 0.1M
2024-01-30 8.40 8.40 8.00 8.14 0.0M
2024-01-29 8.04 8.43 7.95 8.40 0.1M
2024-01-26 8.00 8.15 7.97 8.01 0.1M
2024-01-25 7.95 8.00 7.74 7.91 0.0M
2024-01-24 8.00 8.10 7.77 7.79 0.1M
2024-01-23 8.01 8.04 7.70 7.87 0.0M
2024-01-22 7.71 8.02 7.68 7.94 0.1M
2024-01-19 7.54 7.64 7.29 7.64 0.1M
2024-01-18 7.71 7.72 7.33 7.50 0.1M
2024-01-17 7.65 7.75 7.55 7.69 0.1M
2024-01-16 7.85 7.94 7.70 7.88 0.1M
2024-01-12 8.18 8.37 7.94 7.98 0.1M
2024-01-11 8.17 8.17 7.78 8.12 0.1M
2024-01-10 8.34 8.34 8.01 8.26 0.1M
2024-01-09 8.32 8.48 8.18 8.30 0.1M
2024-01-08 8.05 8.43 7.83 8.43 0.2M
2024-01-05 7.82 8.09 7.67 8.04 0.1M
2024-01-04 7.72 7.88 7.71 7.81 0.1M
2024-01-03 7.80 7.83 7.57 7.69 0.1M
2024-01-02 7.45 7.95 7.32 7.77 0.2M