Skip to main content
Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
7.78
-0.11 (-1.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

PILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.948.007.697.787.78-1.39%16,742
Feb 20, 20257.897.917.807.897.89-0.25%10,342
Feb 19, 20257.817.937.737.917.91-0.63%40,728
Feb 18, 20257.878.017.807.967.961.14%39,349
Feb 14, 20258.248.307.857.877.87-4.14%42,931
Feb 13, 20258.008.237.968.218.213.40%48,157
Feb 12, 20257.727.977.727.947.940.25%9,121
Feb 11, 20257.667.927.667.927.921.15%24,958
Feb 10, 20257.867.867.747.837.831.16%28,239
Feb 7, 20258.138.157.707.747.74-4.68%75,746
Feb 6, 20258.428.448.078.128.12-2.99%78,287
Feb 5, 20258.118.478.028.378.374.76%80,714
Feb 4, 20257.748.057.657.997.992.17%55,789
Feb 3, 20257.748.007.577.827.82-2.49%64,070
Jan 31, 20258.458.457.968.028.02-4.07%93,488
Jan 30, 20258.378.528.328.368.361.83%39,719
Jan 29, 20258.178.278.068.218.211.23%48,511
Jan 28, 20258.328.328.118.118.11-2.29%180,983
Jan 27, 20257.968.417.968.308.303.49%154,861
Jan 24, 20257.978.107.838.028.020.75%54,491
Jan 23, 20257.747.997.637.967.962.45%46,887
Jan 22, 20257.807.807.627.777.77-0.51%40,299
Jan 21, 20257.587.847.547.817.815.40%80,916
Jan 17, 20257.687.687.397.417.41-1.59%42,552
Jan 16, 20257.387.567.217.537.531.62%53,919
Jan 15, 20257.317.477.157.417.415.26%50,058
Jan 14, 20257.317.346.917.047.04-3.30%199,957
Jan 13, 20257.087.286.837.287.285.35%89,387
Jan 10, 20256.966.966.746.916.91-1.14%72,509
Jan 8, 20256.967.026.716.996.99-0.71%46,454
Jan 7, 20257.097.206.927.047.041.73%60,950
Jan 6, 20257.087.126.866.926.92-2.26%68,048
Jan 3, 20257.027.106.967.087.082.02%39,310
Jan 2, 20257.007.176.806.946.94-2.25%111,226
Dec 31, 20246.997.156.937.107.101.87%48,126
Dec 30, 20247.167.166.836.976.97-5.43%105,311
Dec 27, 20247.477.667.177.377.37-2.90%55,808
Dec 26, 20247.217.607.207.597.593.69%58,541
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