Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
8.32
-0.11 (-1.30%)
Oct 29, 2025, 4:00 PM EDT - Market closed
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.46 | 8.69 | 8.10 | 8.32 | 8.32 | -1.30% | 122,499 |
| Oct 28, 2025 | 8.52 | 8.52 | 8.28 | 8.43 | 8.43 | -0.94% | 70,869 |
| Oct 27, 2025 | 8.38 | 8.55 | 8.27 | 8.51 | 8.51 | 1.67% | 28,460 |
| Oct 24, 2025 | 8.40 | 8.52 | 8.33 | 8.37 | 8.37 | 1.33% | 19,623 |
| Oct 23, 2025 | 8.33 | 8.37 | 8.16 | 8.26 | 8.26 | 0.24% | 23,498 |
| Oct 22, 2025 | 8.48 | 8.54 | 8.01 | 8.24 | 8.24 | -3.29% | 40,765 |
| Oct 21, 2025 | 8.56 | 8.56 | 8.30 | 8.52 | 8.52 | -0.23% | 45,166 |
| Oct 20, 2025 | 8.35 | 8.58 | 8.19 | 8.54 | 8.54 | 5.04% | 99,793 |
| Oct 17, 2025 | 7.89 | 8.13 | 7.80 | 8.13 | 8.13 | 0.74% | 60,346 |
| Oct 16, 2025 | 8.33 | 8.45 | 7.95 | 8.07 | 8.07 | -2.18% | 63,632 |
| Oct 15, 2025 | 7.80 | 8.30 | 7.75 | 8.25 | 8.25 | 6.45% | 137,473 |
| Oct 14, 2025 | 7.56 | 7.86 | 7.49 | 7.75 | 7.75 | 0.26% | 67,190 |
| Oct 13, 2025 | 7.85 | 7.85 | 7.56 | 7.73 | 7.73 | -0.26% | 98,024 |
| Oct 10, 2025 | 8.50 | 8.50 | 7.64 | 7.75 | 7.75 | -7.63% | 186,631 |
| Oct 9, 2025 | 8.36 | 8.51 | 8.36 | 8.39 | 8.39 | 0.48% | 79,040 |
| Oct 8, 2025 | 8.24 | 8.48 | 8.12 | 8.35 | 8.35 | 0.60% | 82,495 |
| Oct 7, 2025 | 8.47 | 8.48 | 8.16 | 8.30 | 8.30 | -1.78% | 133,726 |
| Oct 6, 2025 | 8.70 | 8.70 | 8.39 | 8.45 | 8.45 | -1.17% | 173,110 |
| Oct 3, 2025 | 8.33 | 8.74 | 8.33 | 8.55 | 8.55 | 3.51% | 227,218 |
| Oct 2, 2025 | 8.33 | 8.42 | 8.07 | 8.26 | 8.26 | -0.96% | 188,357 |
| Oct 1, 2025 | 8.10 | 8.44 | 8.10 | 8.34 | 8.34 | 3.35% | 253,939 |
| Sep 30, 2025 | 7.86 | 8.17 | 7.82 | 8.07 | 8.07 | 3.07% | 194,982 |
| Sep 29, 2025 | 7.76 | 7.88 | 7.58 | 7.83 | 7.83 | 2.49% | 110,381 |
| Sep 26, 2025 | 7.28 | 7.66 | 7.25 | 7.64 | 7.64 | 7.30% | 200,588 |
| Sep 25, 2025 | 7.37 | 7.37 | 7.06 | 7.12 | 7.12 | -4.69% | 270,378 |
| Sep 24, 2025 | 7.55 | 7.60 | 7.38 | 7.47 | 7.47 | -1.06% | 16,566 |
| Sep 23, 2025 | 7.55 | 7.74 | 7.49 | 7.55 | 7.55 | 0.80% | 43,174 |
| Sep 22, 2025 | 7.43 | 7.58 | 7.29 | 7.49 | 7.48 | 0.67% | 39,798 |
| Sep 19, 2025 | 7.69 | 7.69 | 7.38 | 7.44 | 7.43 | -3.38% | 36,376 |
| Sep 18, 2025 | 7.32 | 7.73 | 7.30 | 7.70 | 7.69 | 6.06% | 94,660 |
| Sep 17, 2025 | 7.28 | 7.54 | 7.20 | 7.26 | 7.25 | 0.69% | 76,914 |
| Sep 16, 2025 | 7.20 | 7.27 | 7.12 | 7.21 | 7.20 | -0.28% | 130,056 |
| Sep 15, 2025 | 7.47 | 7.47 | 7.17 | 7.23 | 7.22 | -2.95% | 184,284 |
| Sep 12, 2025 | 7.92 | 7.92 | 7.45 | 7.45 | 7.44 | -6.64% | 329,982 |
| Sep 11, 2025 | 7.85 | 7.98 | 7.84 | 7.98 | 7.97 | 1.66% | 55,838 |
| Sep 10, 2025 | 7.95 | 8.03 | 7.79 | 7.85 | 7.84 | -1.51% | 20,664 |
| Sep 9, 2025 | 8.10 | 8.10 | 7.84 | 7.97 | 7.96 | -0.99% | 30,326 |
| Sep 8, 2025 | 7.90 | 8.05 | 7.68 | 8.05 | 8.04 | -0.25% | 71,415 |
| Sep 5, 2025 | 7.90 | 8.20 | 7.86 | 8.07 | 8.06 | 2.28% | 58,349 |
| Sep 4, 2025 | 7.99 | 7.99 | 7.71 | 7.89 | 7.88 | -1.25% | 45,786 |
| Sep 3, 2025 | 7.91 | 8.06 | 7.82 | 7.99 | 7.98 | -0.37% | 42,201 |
| Sep 2, 2025 | 7.89 | 8.13 | 7.86 | 8.02 | 8.01 | 0.75% | 87,420 |
| Aug 29, 2025 | 7.91 | 7.96 | 7.77 | 7.96 | 7.95 | 0.76% | 61,619 |
| Aug 28, 2025 | 7.97 | 7.97 | 7.80 | 7.90 | 7.89 | -0.38% | 28,908 |
| Aug 27, 2025 | 7.84 | 7.97 | 7.81 | 7.93 | 7.92 | 1.28% | 46,639 |
| Aug 26, 2025 | 7.58 | 7.83 | 7.56 | 7.83 | 7.82 | 3.71% | 91,181 |
| Aug 25, 2025 | 7.90 | 7.95 | 7.52 | 7.55 | 7.54 | -4.31% | 114,051 |
| Aug 22, 2025 | 7.76 | 8.10 | 7.76 | 7.89 | 7.88 | 3.68% | 183,298 |
| Aug 21, 2025 | 7.44 | 7.70 | 7.44 | 7.61 | 7.60 | 1.87% | 98,971 |
| Aug 20, 2025 | 7.34 | 7.47 | 7.29 | 7.47 | 7.46 | 2.47% | 57,311 |