Skip to main content
Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
7.59
+0.27 (3.69%)
Dec 26, 2024, 4:00 PM EST - Market closed

PILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20247.217.607.207.597.593.69%58,421
Dec 24, 20247.297.347.157.327.32-0.54%67,502
Dec 23, 20247.367.367.037.367.360.68%70,276
Dec 20, 20247.117.537.097.317.301.81%70,003
Dec 19, 20247.327.457.057.187.17-1.37%62,179
Dec 18, 20247.928.017.157.287.27-8.20%64,821
Dec 17, 20247.787.977.737.937.921.41%25,541
Dec 16, 20247.788.017.697.827.812.09%100,206
Dec 13, 20247.837.837.567.667.65-2.67%54,405
Dec 12, 20248.248.297.847.877.86-5.52%35,391
Dec 11, 20248.278.398.068.338.320.24%71,473
Dec 10, 20248.578.578.248.318.30-2.92%26,225
Dec 9, 20248.808.868.528.568.55-2.28%17,152
Dec 6, 20248.588.778.588.768.742.58%25,279
Dec 5, 20248.638.638.448.548.53-1.73%45,034
Dec 4, 20248.568.798.568.698.681.16%12,755
Dec 3, 20248.888.888.568.598.58-3.70%27,146
Dec 2, 20248.758.968.728.928.900.34%28,819
Nov 29, 20249.009.008.808.898.87-0.67%20,780
Nov 27, 20248.798.978.748.958.933.35%49,565
Nov 26, 20248.748.748.408.668.65-0.57%58,466
Nov 25, 20248.818.898.668.718.70-4.60%67,883
Nov 22, 20248.969.158.969.139.111.90%25,349
Nov 21, 20248.639.078.498.968.944.92%51,232
Nov 20, 20248.408.548.248.548.531.67%51,935
Nov 19, 20248.018.407.908.408.392.69%79,134
Nov 18, 20248.358.358.108.188.17-1.92%42,424
Nov 15, 20248.988.988.288.348.33-8.05%108,228
Nov 14, 20249.559.639.009.079.05-4.93%16,799
Nov 13, 20249.9210.019.549.549.52-2.75%21,865
Nov 12, 202410.2610.429.689.819.79-5.03%62,797
Nov 11, 202410.4910.6210.2810.3310.311.97%56,385
Nov 8, 20249.8910.219.7110.1310.113.16%49,102
Nov 7, 20249.719.999.619.829.803.04%60,577
Nov 6, 20249.709.849.419.539.514.84%60,506
Nov 5, 20248.739.098.629.099.072.13%67,011
Nov 4, 20249.019.058.848.908.88-1.77%76,529
Nov 1, 20249.079.108.969.069.041.00%35,400
Oct 31, 20248.979.118.788.978.95-2.18%22,722
Oct 30, 20249.089.439.059.179.15-1.40%26,189
Oct 29, 20249.119.309.099.309.281.42%6,255
Oct 28, 20248.939.298.939.179.154.20%29,304
Oct 25, 20248.949.028.788.808.78-1.12%11,530
Oct 24, 20249.179.198.858.908.88-2.63%22,276
Oct 23, 20249.299.348.879.149.12-2.56%42,938
Oct 22, 20249.239.389.159.389.360.43%36,588
Oct 21, 20249.799.799.269.349.32-4.60%67,184
Oct 18, 20249.759.849.579.799.771.66%55,642
Oct 17, 20249.769.779.539.639.61-1.23%71,000
Oct 16, 20249.329.759.309.759.736.56%110,723
Oct 15, 20248.949.208.829.159.133.16%78,993
Oct 14, 20248.508.898.508.878.856.74%122,256
Oct 11, 20248.058.348.058.318.305.73%64,202
Oct 10, 20247.807.867.687.867.85-1.75%29,730
Oct 9, 20247.938.097.888.007.990.76%26,957
Oct 8, 20247.898.157.897.947.931.02%20,693
Oct 7, 20248.198.197.777.867.85-4.50%60,969
Oct 4, 20248.178.248.078.238.222.75%36,128
Oct 3, 20248.038.107.928.018.00-1.48%26,267
Oct 2, 20248.038.308.028.138.12-1.22%27,452
Oct 1, 20248.228.297.948.238.220.37%40,020
Sep 30, 20247.938.277.938.208.193.27%55,934
Sep 27, 20248.058.117.937.947.93-0.87%28,001
Sep 26, 20247.838.037.828.018.003.09%36,517
Sep 25, 20248.118.117.727.777.76-3.60%31,622
Sep 24, 20248.008.067.858.068.050.62%50,638
Sep 23, 20248.478.477.988.017.97-4.42%98,142
Sep 20, 20248.608.648.338.388.34-3.01%60,535
Sep 19, 20248.668.788.438.648.594.85%156,339
Sep 18, 20248.228.568.158.248.201.35%71,439
Sep 17, 20248.258.368.108.138.09-23,179
Sep 16, 20248.168.298.078.138.090.37%34,243
Sep 13, 20247.808.107.808.108.064.92%76,511
Sep 12, 20247.607.817.487.727.681.05%16,611
Sep 11, 20247.537.707.317.647.60-0.78%46,637
Sep 10, 20247.777.777.437.707.66-0.13%25,435
Sep 9, 20247.717.937.647.717.670.39%66,249
Sep 6, 20248.018.097.567.687.64-3.15%45,547
Sep 5, 20248.208.257.857.937.89-3.06%36,195
Sep 4, 20247.948.187.828.188.142.51%23,068
Sep 3, 20248.308.437.927.987.94-5.45%58,747
Aug 30, 20248.368.448.208.448.401.69%21,619
Aug 29, 20248.198.508.128.308.261.34%47,588
Aug 28, 20248.208.328.058.198.15-1.09%39,001
Aug 27, 20248.428.428.148.288.24-0.84%80,959
Aug 26, 20248.248.498.208.358.312.71%158,624
Aug 23, 20247.898.167.868.138.093.30%44,253
Aug 22, 20248.088.137.807.877.83-2.36%50,571
Aug 21, 20247.888.087.848.068.022.54%17,511
Aug 20, 20247.947.987.727.867.82-0.25%46,947
Aug 19, 20247.517.907.517.887.844.10%83,930
Aug 16, 20247.617.767.557.577.53-1.30%49,207
Aug 15, 20247.407.687.407.677.636.82%58,115
Aug 14, 20247.337.337.127.187.14-1.51%39,294
Aug 13, 20246.997.386.957.297.255.19%50,232
Aug 12, 20246.946.956.776.936.89-1.84%102,744
Aug 9, 20247.307.416.827.067.02-3.02%350,237
Aug 8, 20247.247.337.147.287.245.35%68,373
Aug 7, 20247.137.226.736.916.87-1.99%97,713
Aug 6, 20247.297.296.977.057.010.71%66,071