Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
12.64
+0.94 (8.03%)
At close: Feb 6, 2026, 4:00 PM EST
12.64
0.00 (0.00%)
After-hours: Feb 6, 2026, 6:30 PM EST
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.24 | 12.69 | 12.18 | 12.65 | - | 8.12% | 72,136 |
| Feb 5, 2026 | 12.33 | 13.11 | 11.52 | 11.70 | 11.70 | -5.95% | 151,209 |
| Feb 4, 2026 | 12.83 | 12.93 | 12.11 | 12.44 | 12.44 | -1.27% | 107,833 |
| Feb 3, 2026 | 12.69 | 13.03 | 12.20 | 12.60 | 12.60 | 0.56% | 136,510 |
| Feb 2, 2026 | 11.62 | 12.61 | 11.62 | 12.53 | 12.53 | 7.83% | 196,752 |
| Jan 30, 2026 | 11.61 | 11.90 | 11.22 | 11.62 | 11.62 | -2.19% | 115,270 |
| Jan 29, 2026 | 11.64 | 11.95 | 11.53 | 11.88 | 11.88 | 1.54% | 83,997 |
| Jan 28, 2026 | 12.36 | 12.36 | 11.65 | 11.70 | 11.70 | -6.25% | 132,858 |
| Jan 27, 2026 | 12.06 | 12.48 | 12.06 | 12.48 | 12.48 | 2.63% | 44,834 |
| Jan 26, 2026 | 12.15 | 12.21 | 11.86 | 12.16 | 12.16 | -0.41% | 63,875 |
| Jan 23, 2026 | 13.17 | 13.17 | 12.15 | 12.21 | 12.21 | -5.93% | 84,820 |
| Jan 22, 2026 | 12.81 | 13.39 | 12.81 | 12.98 | 12.98 | 2.45% | 122,161 |
| Jan 21, 2026 | 12.51 | 12.78 | 12.23 | 12.67 | 12.67 | 2.01% | 100,587 |
| Jan 20, 2026 | 11.36 | 12.48 | 11.26 | 12.42 | 12.42 | 4.46% | 163,625 |
| Jan 16, 2026 | 12.07 | 12.22 | 11.83 | 11.89 | 11.89 | -1.82% | 70,147 |
| Jan 15, 2026 | 12.74 | 12.74 | 11.92 | 12.11 | 12.11 | -4.34% | 73,783 |
| Jan 14, 2026 | 11.91 | 12.66 | 11.90 | 12.66 | 12.66 | 5.59% | 61,792 |
| Jan 13, 2026 | 12.02 | 12.02 | 11.29 | 11.99 | 11.99 | 0.50% | 97,462 |
| Jan 12, 2026 | 12.04 | 12.04 | 11.57 | 11.93 | 11.93 | 0.17% | 65,439 |
| Jan 9, 2026 | 12.35 | 12.38 | 11.91 | 11.91 | 11.91 | -3.87% | 78,273 |
| Jan 8, 2026 | 12.45 | 12.81 | 12.23 | 12.39 | 12.39 | -2.29% | 83,471 |
| Jan 7, 2026 | 12.02 | 12.83 | 12.02 | 12.68 | 12.68 | 7.91% | 214,589 |
| Jan 6, 2026 | 11.88 | 12.03 | 11.36 | 11.75 | 11.75 | 1.12% | 226,635 |
| Jan 5, 2026 | 11.86 | 11.91 | 11.03 | 11.62 | 11.62 | -1.19% | 339,500 |
| Jan 2, 2026 | 12.63 | 12.87 | 11.30 | 11.76 | 11.76 | -4.39% | 473,963 |
| Dec 31, 2025 | 12.38 | 12.46 | 12.21 | 12.30 | 12.30 | -1.44% | 76,485 |
| Dec 30, 2025 | 12.83 | 12.84 | 12.27 | 12.48 | 12.48 | -3.48% | 208,348 |
| Dec 29, 2025 | 13.03 | 13.09 | 12.80 | 12.93 | 12.93 | -1.90% | 133,097 |
| Dec 26, 2025 | 13.23 | 13.23 | 12.82 | 13.18 | 13.18 | -0.75% | 197,261 |
| Dec 24, 2025 | 12.75 | 13.33 | 12.60 | 13.28 | 13.28 | 5.48% | 230,735 |
| Dec 23, 2025 | 12.86 | 13.14 | 12.41 | 12.59 | 12.59 | -3.23% | 66,659 |
| Dec 22, 2025 | 12.46 | 13.03 | 12.45 | 13.01 | 12.98 | 4.92% | 73,779 |
| Dec 19, 2025 | 11.78 | 12.52 | 11.77 | 12.40 | 12.37 | 5.26% | 131,883 |
| Dec 18, 2025 | 11.90 | 12.21 | 11.59 | 11.78 | 11.75 | -0.51% | 108,074 |
| Dec 17, 2025 | 12.08 | 12.22 | 11.75 | 11.84 | 11.81 | -2.07% | 44,468 |
| Dec 16, 2025 | 12.39 | 12.40 | 11.90 | 12.09 | 12.06 | -2.42% | 101,626 |
| Dec 15, 2025 | 12.58 | 12.72 | 12.32 | 12.39 | 12.36 | -0.32% | 68,601 |
| Dec 12, 2025 | 12.68 | 12.77 | 12.32 | 12.43 | 12.40 | -0.88% | 155,380 |
| Dec 11, 2025 | 12.66 | 12.88 | 12.47 | 12.54 | 12.51 | -0.24% | 127,575 |
| Dec 10, 2025 | 12.25 | 12.74 | 12.19 | 12.57 | 12.54 | 2.20% | 94,192 |
| Dec 9, 2025 | 12.72 | 13.15 | 12.24 | 12.30 | 12.27 | -2.46% | 170,502 |
| Dec 8, 2025 | 11.99 | 12.80 | 11.98 | 12.61 | 12.58 | 11.00% | 353,669 |
| Dec 5, 2025 | 11.23 | 11.41 | 11.12 | 11.36 | 11.33 | 1.07% | 57,222 |
| Dec 4, 2025 | 11.04 | 11.31 | 10.85 | 11.24 | 11.21 | 0.99% | 40,075 |
| Dec 3, 2025 | 10.43 | 11.13 | 10.43 | 11.13 | 11.10 | 8.48% | 139,930 |
| Dec 2, 2025 | 11.04 | 11.04 | 10.26 | 10.26 | 10.23 | -6.64% | 134,321 |
| Dec 1, 2025 | 11.29 | 11.36 | 10.91 | 10.99 | 10.96 | -4.77% | 183,995 |
| Nov 28, 2025 | 11.60 | 11.70 | 11.43 | 11.54 | 11.51 | -0.26% | 104,236 |
| Nov 26, 2025 | 11.26 | 11.70 | 11.16 | 11.57 | 11.54 | 2.66% | 160,357 |
| Nov 25, 2025 | 10.83 | 11.28 | 10.82 | 11.27 | 11.24 | 5.23% | 160,024 |