Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF (PILL)

PILL
🏛️ 美国 →
7.64
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.12 16.53 15.86 15.88 0.0M
2021-12-30 15.83 16.67 15.83 16.12 0.1M
2021-12-29 16.10 16.10 15.60 15.85 0.1M
2021-12-28 16.54 16.81 16.09 16.15 0.2M
2021-12-27 16.50 16.71 16.30 16.65 0.2M
2021-12-23 15.99 16.71 15.98 16.35 0.3M
2021-12-22 15.50 16.07 15.41 15.87 0.2M
2021-12-21 15.25 15.58 15.16 15.45 0.2M
2021-12-20 14.56 14.87 13.85 14.77 0.2M
2021-12-17 14.40 15.15 14.00 14.82 0.1M
2021-12-16 14.80 15.12 14.41 14.57 0.2M
2021-12-15 13.74 14.65 13.53 14.65 0.2M
2021-12-14 13.37 13.92 13.21 13.63 0.1M
2021-12-13 13.50 13.88 13.28 13.81 0.1M
2021-12-10 14.16 14.19 13.37 13.49 0.2M
2021-12-09 14.85 14.97 13.91 13.95 0.2M
2021-12-08 15.16 15.47 14.76 15.41 0.2M
2021-12-07 14.50 15.14 14.43 14.94 0.1M
2021-12-06 14.16 14.22 13.62 14.06 0.1M
2021-12-03 15.68 15.69 13.97 14.34 0.1M
2021-12-02 15.27 15.46 14.81 15.34 0.1M
2021-12-01 16.09 16.57 15.17 15.18 0.2M
2021-11-30 16.05 16.20 15.00 15.66 0.1M
2021-11-29 17.68 17.68 16.15 16.16 0.2M
2021-11-26 17.65 17.86 16.77 17.13 0.2M
2021-11-24 18.00 18.09 17.30 18.07 0.1M
2021-11-23 18.22 18.22 17.38 17.91 0.1M
2021-11-22 18.53 18.62 17.91 18.13 0.1M
2021-11-19 18.32 18.86 18.10 18.20 0.1M
2021-11-18 19.29 19.29 17.97 18.22 0.1M
2021-11-17 19.59 19.59 18.81 18.89 0.1M
2021-11-16 20.03 20.21 19.58 20.06 0.0M
2021-11-15 21.24 21.24 19.90 20.06 0.1M
2021-11-12 21.65 21.65 21.00 21.24 0.0M
2021-11-11 21.37 21.92 21.34 21.52 0.0M
2021-11-10 22.03 22.30 21.26 21.44 0.1M
2021-11-09 23.38 23.38 22.26 22.68 0.1M
2021-11-08 23.00 23.69 23.00 23.50 0.1M
2021-11-05 22.02 23.01 21.55 22.68 0.1M
2021-11-04 20.24 22.79 20.24 21.86 0.2M
2021-11-03 19.57 20.63 19.49 20.40 0.1M
2021-11-02 19.11 20.64 18.74 19.89 0.6M
2021-11-01 18.09 19.20 18.09 19.07 0.4M
2021-10-29 17.98 18.28 17.87 18.14 0.0M
2021-10-28 17.43 18.09 17.29 17.98 0.1M
2021-10-27 18.13 18.13 17.26 17.30 0.1M
2021-10-26 18.43 18.43 17.85 18.14 0.1M
2021-10-25 18.04 18.52 18.00 18.39 0.1M
2021-10-22 18.42 18.42 17.81 18.17 0.1M
2021-10-21 18.39 18.60 18.18 18.55 0.0M
2021-10-20 18.20 18.72 18.02 18.40 0.1M
2021-10-19 17.70 18.18 17.69 17.98 0.1M
2021-10-18 17.93 18.00 17.25 17.51 0.1M
2021-10-15 18.48 18.74 18.09 18.17 0.1M
2021-10-14 18.15 18.70 18.07 18.28 0.1M
2021-10-13 17.78 18.10 17.29 17.93 0.1M
2021-10-12 17.53 17.74 17.21 17.66 0.0M
2021-10-11 17.41 17.74 17.00 17.54 0.1M
2021-10-08 17.50 17.50 17.12 17.24 0.1M
2021-10-07 17.18 17.82 16.90 17.46 0.1M
2021-10-06 16.79 16.84 16.30 16.83 0.1M
2021-10-05 17.26 17.68 16.80 17.04 0.1M
2021-10-04 18.14 18.28 17.07 17.19 0.1M
2021-10-01 17.97 18.43 17.15 18.27 0.1M
2021-09-30 18.50 18.66 17.67 17.70 0.1M
2021-09-29 18.21 18.43 17.77 18.06 0.1M
2021-09-28 18.70 18.70 17.82 18.07 0.1M
2021-09-27 18.53 19.42 18.53 19.14 0.1M
2021-09-24 18.45 19.05 18.38 18.71 0.1M
2021-09-23 17.74 18.97 17.54 18.81 0.2M
2021-09-22 17.82 17.90 17.16 17.49 0.1M
2021-09-21 17.06 17.64 17.01 17.49 0.2M
2021-09-20 16.75 17.14 16.33 16.78 0.1M
2021-09-17 17.30 17.63 16.95 17.63 0.1M
2021-09-16 17.57 17.57 16.67 17.32 0.2M
2021-09-15 17.65 17.80 17.33 17.57 0.1M
2021-09-14 18.48 18.48 17.45 17.65 0.2M
2021-09-13 18.89 18.89 17.99 18.25 0.1M
2021-09-10 19.00 19.00 18.45 18.53 0.1M
2021-09-09 18.98 19.13 18.52 18.71 0.1M
2021-09-08 19.00 19.05 18.40 19.02 0.1M
2021-09-07 19.47 19.47 18.73 18.98 0.1M
2021-09-03 19.91 19.91 19.17 19.45 0.1M
2021-09-02 19.16 19.97 19.15 19.97 0.1M
2021-09-01 18.95 19.15 18.73 19.09 0.1M
2021-08-31 18.74 19.16 18.60 19.03 0.1M
2021-08-30 18.95 19.09 18.45 18.70 0.2M
2021-08-27 18.70 19.27 18.25 18.82 0.2M
2021-08-26 20.05 20.33 18.85 18.96 0.2M
2021-08-25 19.51 20.22 18.80 19.63 0.2M
2021-08-24 21.39 21.39 20.49 20.80 0.0M
2021-08-23 19.93 21.17 19.93 21.07 0.1M
2021-08-20 18.88 19.59 18.67 19.54 0.0M
2021-08-19 19.37 19.68 18.92 18.99 0.1M
2021-08-18 20.33 20.77 19.68 19.74 0.0M
2021-08-17 20.14 20.41 19.43 20.41 0.0M
2021-08-16 20.71 20.75 20.20 20.52 0.0M
2021-08-13 20.94 21.08 20.56 21.00 0.0M
2021-08-12 19.80 20.95 19.80 20.70 0.1M
2021-08-11 20.73 20.76 19.70 19.95 0.1M
2021-08-10 21.34 21.34 20.50 20.84 0.1M
2021-08-09 21.59 21.72 21.35 21.50 0.0M
2021-08-06 23.10 23.10 21.93 22.32 0.0M
2021-08-05 22.05 23.05 22.05 23.05 0.0M
2021-08-04 22.68 23.00 21.98 21.99 0.0M
2021-08-03 22.58 22.86 22.03 22.79 0.0M
2021-08-02 22.15 22.70 22.00 22.27 0.0M
2021-07-30 22.96 22.97 21.32 21.54 0.0M
2021-07-29 25.85 26.00 23.46 23.56 0.0M
2021-07-28 23.85 25.83 23.85 25.27 0.1M
2021-07-27 23.32 23.65 22.40 23.65 0.0M
2021-07-26 24.27 24.50 23.30 23.45 0.0M
2021-07-23 24.14 24.29 23.50 24.26 0.0M
2021-07-22 24.02 24.32 23.36 23.84 0.0M
2021-07-21 22.27 23.71 22.27 23.71 0.0M
2021-07-20 20.49 22.07 20.49 21.98 0.1M
2021-07-19 19.79 20.35 19.37 20.35 0.0M
2021-07-16 21.10 21.21 20.35 20.47 0.0M
2021-07-15 22.05 22.05 20.43 20.95 0.1M
2021-07-14 23.89 23.89 22.11 22.21 0.0M
2021-07-13 23.83 23.96 23.30 23.39 0.0M
2021-07-12 24.03 24.41 23.84 23.97 0.0M
2021-07-09 24.22 24.87 23.88 23.95 0.0M
2021-07-08 22.90 24.00 22.49 23.95 0.0M
2021-07-07 23.98 24.20 22.88 23.86 0.0M
2021-07-06 24.00 24.13 23.43 23.93 0.0M
2021-07-02 25.12 25.12 23.96 24.40 0.0M
2021-07-01 23.94 24.87 23.94 24.87 0.0M
2021-06-30 24.04 24.06 23.38 23.66 0.0M
2021-06-29 24.75 24.82 23.78 24.04 0.0M
2021-06-28 25.23 25.23 24.53 24.98 0.0M
2021-06-25 24.78 25.05 24.50 24.89 0.0M
2021-06-24 24.15 24.87 24.15 24.64 0.0M
2021-06-23 23.97 24.23 23.43 23.51 0.0M
2021-06-22 24.82 24.88 23.25 23.90 0.0M
2021-06-21 24.00 24.87 23.51 24.87 0.0M
2021-06-18 24.23 24.23 23.56 23.98 0.0M
2021-06-17 24.86 24.86 23.85 24.69 0.1M
2021-06-16 24.56 25.13 24.18 24.90 0.0M
2021-06-15 24.96 25.19 24.18 24.55 0.1M
2021-06-14 25.60 25.79 25.00 25.31 0.0M
2021-06-11 25.80 25.80 24.86 25.30 0.0M
2021-06-10 24.26 25.58 24.26 25.45 0.1M
2021-06-09 23.35 24.20 23.35 23.96 0.1M
2021-06-08 23.60 23.60 22.23 23.27 0.0M
2021-06-07 22.31 23.88 22.00 23.16 0.1M
2021-06-04 22.34 22.50 21.97 22.09 0.0M
2021-06-03 21.57 22.28 21.16 22.16 0.0M
2021-06-02 21.95 22.19 21.48 21.76 0.0M
2021-06-01 22.40 22.40 21.25 21.86 0.2M
2021-05-28 22.32 22.75 21.97 22.00 0.0M
2021-05-27 21.75 22.15 21.64 22.15 0.1M
2021-05-26 21.43 21.70 21.20 21.69 0.0M
2021-05-25 21.90 21.90 21.25 21.26 0.0M
2021-05-24 21.98 22.16 21.51 21.63 0.0M
2021-05-21 22.11 22.48 21.87 21.87 0.1M
2021-05-20 20.79 21.89 20.74 21.82 0.1M
2021-05-19 20.25 20.77 20.03 20.73 0.0M
2021-05-18 20.93 21.36 20.63 20.87 0.0M
2021-05-17 20.55 21.00 20.55 20.81 0.0M
2021-05-14 20.00 20.71 19.98 20.61 0.0M
2021-05-13 19.49 20.00 19.30 19.87 0.0M
2021-05-12 19.28 19.97 19.28 19.42 0.1M
2021-05-11 18.56 19.62 18.01 19.49 0.0M
2021-05-10 20.15 20.15 19.25 19.25 0.0M
2021-05-07 19.28 20.40 19.28 19.80 0.0M
2021-05-06 19.30 19.30 18.20 19.20 0.0M
2021-05-05 19.49 19.77 19.28 19.62 0.0M
2021-05-04 20.42 20.42 18.83 19.37 0.0M
2021-05-03 20.80 20.80 20.30 20.71 0.0M
2021-04-30 20.90 21.36 20.42 20.50 0.0M
2021-04-29 21.65 21.65 20.33 21.16 0.0M
2021-04-28 21.13 21.73 21.00 21.51 0.0M
2021-04-27 22.03 22.15 21.30 21.41 0.0M
2021-04-26 20.83 21.81 20.79 21.78 0.0M
2021-04-23 20.87 20.92 20.43 20.70 0.0M
2021-04-22 20.86 21.45 20.19 20.71 0.0M
2021-04-21 19.37 20.65 19.37 20.65 0.0M
2021-04-20 19.34 19.78 18.94 19.49 0.0M
2021-04-19 19.86 20.30 19.30 19.65 0.0M
2021-04-16 20.46 20.46 19.67 20.16 0.0M
2021-04-15 20.59 21.11 20.11 20.26 0.0M
2021-04-14 19.44 20.62 19.44 20.30 0.0M
2021-04-13 19.41 19.54 18.94 19.50 0.0M
2021-04-12 20.61 20.61 19.20 19.53 0.0M
2021-04-09 20.46 20.60 19.95 20.33 0.0M
2021-04-08 21.00 21.00 20.47 20.60 0.0M
2021-04-07 21.42 21.42 20.50 20.68 0.0M
2021-04-06 22.00 22.19 21.20 21.30 0.0M
2021-04-05 22.52 22.52 21.61 21.82 0.0M
2021-04-01 22.48 22.68 21.83 22.04 0.0M
2021-03-31 21.55 22.38 21.55 22.06 0.0M
2021-03-30 20.92 21.40 20.20 21.31 0.0M
2021-03-29 21.27 21.54 20.57 20.89 0.0M
2021-03-26 21.94 22.50 20.92 21.74 0.0M
2021-03-25 20.56 21.88 20.31 21.87 0.0M
2021-03-24 23.43 23.43 21.08 21.12 0.0M
2021-03-23 25.50 25.50 22.79 23.00 0.1M
2021-03-22 26.16 26.16 25.44 25.80 0.0M
2021-03-19 25.71 26.71 25.71 26.59 0.0M
2021-03-18 27.19 27.76 25.52 25.81 0.0M
2021-03-17 26.39 27.96 26.38 27.80 0.0M
2021-03-16 27.86 27.86 26.41 26.89 0.0M
2021-03-15 28.19 28.19 27.40 27.82 0.0M
2021-03-12 27.73 28.28 27.18 28.19 0.0M
2021-03-11 26.59 27.74 26.44 27.70 0.0M
2021-03-10 26.47 26.80 26.08 26.09 0.0M
2021-03-09 25.49 26.72 25.49 25.64 0.0M
2021-03-08 24.91 25.51 24.27 24.27 0.0M
2021-03-05 23.40 24.42 21.45 24.42 0.0M
2021-03-04 25.00 25.00 22.48 23.24 0.0M
2021-03-03 26.73 26.73 25.13 25.13 0.0M
2021-03-02 27.69 27.69 26.73 26.82 0.0M
2021-03-01 27.94 28.08 27.45 27.59 0.0M
2021-02-26 27.75 27.77 25.60 26.75 0.0M
2021-02-25 30.05 30.05 27.15 27.46 0.1M
2021-02-24 27.72 30.13 27.72 29.66 0.0M
2021-02-23 28.02 28.02 26.25 27.60 0.0M
2021-02-22 29.93 29.93 28.45 28.51 0.0M
2021-02-19 30.42 30.85 30.09 30.44 0.0M
2021-02-18 30.45 30.89 29.93 30.19 0.0M
2021-02-17 30.52 31.25 30.10 31.13 0.0M
2021-02-16 31.86 31.86 30.20 30.60 0.0M
2021-02-12 30.34 31.45 30.34 31.14 0.0M
2021-02-11 31.00 31.22 30.25 30.86 0.0M
2021-02-10 31.00 31.27 29.79 30.78 0.0M
2021-02-09 29.87 30.68 29.87 30.25 0.0M
2021-02-08 28.77 29.80 28.73 29.80 0.0M
2021-02-05 28.59 28.71 27.62 28.20 0.0M
2021-02-04 27.74 28.01 27.57 27.92 0.0M
2021-02-03 27.53 27.85 27.10 27.59 0.0M
2021-02-02 27.39 27.85 27.09 27.18 0.0M
2021-02-01 25.52 26.70 25.52 26.46 0.0M
2021-01-29 25.80 27.04 24.35 24.87 0.0M
2021-01-28 25.80 27.01 25.79 25.80 0.0M
2021-01-27 27.05 27.24 25.37 25.62 0.1M
2021-01-26 28.67 29.11 27.77 27.94 0.0M
2021-01-25 27.28 28.48 27.16 28.48 0.0M
2021-01-22 26.72 27.69 26.27 27.60 0.0M
2021-01-21 28.00 28.00 26.45 27.03 0.1M
2021-01-20 28.81 28.85 27.71 28.00 0.0M
2021-01-19 28.25 28.95 28.25 28.59 0.0M
2021-01-15 28.00 28.51 27.00 27.80 0.0M
2021-01-14 27.50 28.62 27.50 28.14 0.0M
2021-01-13 28.29 28.39 27.62 27.62 0.0M
2021-01-12 28.10 29.26 27.90 28.18 0.0M
2021-01-11 27.59 28.71 27.40 28.10 0.1M
2021-01-08 27.74 28.05 26.22 27.25 0.2M
2021-01-07 25.77 27.53 25.47 27.39 0.0M
2021-01-06 24.71 26.06 24.50 25.42 0.1M
2021-01-05 24.44 25.00 24.30 25.00 0.1M
2021-01-04 25.47 25.47 23.81 24.59 0.0M