Skip to main content
Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
9.13
+0.17 (1.90%)
Nov 22, 2024, 4:00 PM EST - Market closed

PILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.969.158.969.139.131.90%25,349
Nov 21, 20248.639.078.498.968.964.92%51,232
Nov 20, 20248.408.548.248.548.541.67%51,935
Nov 19, 20248.018.407.908.408.402.69%79,134
Nov 18, 20248.358.358.108.188.18-1.92%42,424
Nov 15, 20248.988.988.288.348.34-8.05%108,228
Nov 14, 20249.559.639.009.079.07-4.93%16,799
Nov 13, 20249.9210.019.549.549.54-2.75%21,865
Nov 12, 202410.2610.429.689.819.81-5.03%62,797
Nov 11, 202410.4910.6210.2810.3310.331.97%56,385
Nov 8, 20249.8910.219.7110.1310.133.16%49,102
Nov 7, 20249.719.999.619.829.823.04%60,577
Nov 6, 20249.709.849.419.539.534.84%60,506
Nov 5, 20248.739.098.629.099.092.13%67,011
Nov 4, 20249.019.058.848.908.90-1.77%76,529
Nov 1, 20249.079.108.969.069.061.00%35,400
Oct 31, 20248.979.118.788.978.97-2.18%22,722
Oct 30, 20249.089.439.059.179.17-1.40%26,189
Oct 29, 20249.119.309.099.309.301.42%6,255
Oct 28, 20248.939.298.939.179.174.20%29,304
Oct 25, 20248.949.028.788.808.80-1.12%11,530
Oct 24, 20249.179.198.858.908.90-2.63%22,276
Oct 23, 20249.299.348.879.149.14-2.56%42,938
Oct 22, 20249.239.389.159.389.380.43%36,588
Oct 21, 20249.799.799.269.349.34-4.60%67,184
Oct 18, 20249.759.849.579.799.791.66%55,642
Oct 17, 20249.769.779.539.639.63-1.23%71,000
Oct 16, 20249.329.759.309.759.756.56%110,723
Oct 15, 20248.949.208.829.159.153.16%78,993
Oct 14, 20248.508.898.508.878.876.74%122,256
Oct 11, 20248.058.348.058.318.315.73%64,202
Oct 10, 20247.807.867.687.867.86-1.75%29,730
Oct 9, 20247.938.097.888.008.000.76%26,957
Oct 8, 20247.898.157.897.947.941.02%20,693
Oct 7, 20248.198.197.777.867.86-4.50%60,969
Oct 4, 20248.178.248.078.238.232.75%36,128
Oct 3, 20248.038.107.928.018.01-1.48%26,267
Oct 2, 20248.038.308.028.138.13-1.22%27,452
Oct 1, 20248.228.297.948.238.230.37%40,020
Sep 30, 20247.938.277.938.208.203.27%55,934
Sep 27, 20248.058.117.937.947.94-0.87%28,001
Sep 26, 20247.838.037.828.018.013.09%36,517
Sep 25, 20248.118.117.727.777.77-3.60%31,622
Sep 24, 20248.008.067.858.068.060.62%50,638
Sep 23, 20248.478.477.988.017.98-4.42%98,142
Sep 20, 20248.608.648.338.388.35-3.01%60,535
Sep 19, 20248.668.788.438.648.614.85%156,339
Sep 18, 20248.228.568.158.248.211.35%71,439
Sep 17, 20248.258.368.108.138.10-23,179
Sep 16, 20248.168.298.078.138.100.37%34,243
Sep 13, 20247.808.107.808.108.074.92%76,511
Sep 12, 20247.607.817.487.727.691.05%16,611
Sep 11, 20247.537.707.317.647.61-0.78%46,637
Sep 10, 20247.777.777.437.707.67-0.13%25,435
Sep 9, 20247.717.937.647.717.680.39%66,249
Sep 6, 20248.018.097.567.687.65-3.15%45,547
Sep 5, 20248.208.257.857.937.90-3.06%36,195
Sep 4, 20247.948.187.828.188.152.51%23,068
Sep 3, 20248.308.437.927.987.95-5.45%58,747
Aug 30, 20248.368.448.208.448.411.69%21,619
Aug 29, 20248.198.508.128.308.271.34%47,588
Aug 28, 20248.208.328.058.198.16-1.09%39,001
Aug 27, 20248.428.428.148.288.25-0.84%80,959
Aug 26, 20248.248.498.208.358.322.71%158,624
Aug 23, 20247.898.167.868.138.103.30%44,253
Aug 22, 20248.088.137.807.877.84-2.36%50,571
Aug 21, 20247.888.087.848.068.032.54%17,511
Aug 20, 20247.947.987.727.867.83-0.25%46,947
Aug 19, 20247.517.907.517.887.854.10%83,930
Aug 16, 20247.617.767.557.577.54-1.30%49,207
Aug 15, 20247.407.687.407.677.646.82%58,115
Aug 14, 20247.337.337.127.187.16-1.51%39,294
Aug 13, 20246.997.386.957.297.265.19%50,232
Aug 12, 20246.946.956.776.936.91-1.84%102,744
Aug 9, 20247.307.416.827.067.04-3.02%350,237
Aug 8, 20247.247.337.147.287.255.35%68,373
Aug 7, 20247.137.226.736.916.89-1.99%97,713
Aug 6, 20247.297.296.977.057.030.71%66,071
Aug 5, 20246.497.136.207.006.98-5.41%89,096
Aug 2, 20247.357.427.037.407.37-4.64%122,222
Aug 1, 20247.948.047.577.767.73-0.51%93,161
Jul 31, 20247.728.157.637.807.772.23%128,802
Jul 30, 20247.797.927.437.637.60-0.65%116,230
Jul 29, 20247.947.947.617.687.65-2.04%88,221
Jul 26, 20247.777.957.627.847.813.98%160,130
Jul 25, 20247.387.787.387.547.512.45%204,928
Jul 24, 20247.297.507.247.367.330.82%107,035
Jul 23, 20247.287.427.237.307.270.83%47,279
Jul 22, 20247.067.296.897.247.213.72%60,918
Jul 19, 20246.957.056.916.986.960.72%46,615
Jul 18, 20247.227.506.866.936.91-4.28%114,463
Jul 17, 20247.207.547.147.247.21-2.82%237,888
Jul 16, 20247.257.527.227.457.425.23%153,700
Jul 15, 20247.157.187.007.087.060.71%67,794
Jul 12, 20247.147.357.037.037.010.57%229,008
Jul 11, 20246.597.046.596.996.978.54%219,488
Jul 10, 20246.296.466.276.446.423.04%66,731
Jul 9, 20246.056.296.056.256.232.97%59,462
Jul 8, 20246.056.165.976.076.051.17%37,353
Jul 5, 20245.946.005.766.005.981.01%46,813