Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
6.83
+0.32 (4.92%)
Mar 31, 2025, 9:30 AM EDT - Market open
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.70 | 6.70 | 6.42 | 6.51 | 6.51 | -3.27% | 41,945 |
| Mar 27, 2025 | 6.67 | 6.81 | 6.63 | 6.73 | 6.73 | 0.75% | 19,847 |
| Mar 26, 2025 | 6.95 | 6.95 | 6.63 | 6.68 | 6.68 | -3.19% | 47,153 |
| Mar 25, 2025 | 7.41 | 7.41 | 6.87 | 6.90 | 6.90 | -7.51% | 47,750 |
| Mar 24, 2025 | 7.45 | 7.50 | 7.27 | 7.46 | 7.44 | 2.47% | 48,025 |
| Mar 21, 2025 | 7.12 | 7.35 | 7.11 | 7.28 | 7.26 | -0.55% | 11,586 |
| Mar 20, 2025 | 7.23 | 7.39 | 7.14 | 7.32 | 7.30 | 0.55% | 25,652 |
| Mar 19, 2025 | 7.18 | 7.30 | 7.11 | 7.28 | 7.26 | 1.53% | 49,762 |
| Mar 18, 2025 | 7.17 | 7.20 | 7.04 | 7.17 | 7.15 | - | 20,767 |
| Mar 17, 2025 | 6.78 | 7.18 | 6.78 | 7.17 | 7.15 | 5.29% | 35,609 |
| Mar 14, 2025 | 6.67 | 6.84 | 6.64 | 6.81 | 6.79 | 2.41% | 12,262 |
| Mar 13, 2025 | 6.86 | 6.90 | 6.56 | 6.65 | 6.63 | -3.06% | 51,923 |
| Mar 12, 2025 | 7.01 | 7.01 | 6.77 | 6.86 | 6.84 | -2.00% | 69,112 |
| Mar 11, 2025 | 7.14 | 7.14 | 6.73 | 7.00 | 6.98 | -3.58% | 60,688 |
| Mar 10, 2025 | 7.42 | 7.44 | 7.10 | 7.26 | 7.24 | -3.59% | 38,027 |
| Mar 7, 2025 | 7.31 | 7.66 | 7.31 | 7.53 | 7.51 | 1.62% | 24,593 |
| Mar 6, 2025 | 7.23 | 7.47 | 7.23 | 7.41 | 7.39 | -0.54% | 26,261 |
| Mar 5, 2025 | 7.17 | 7.45 | 7.17 | 7.45 | 7.43 | 3.33% | 10,711 |
| Mar 4, 2025 | 7.23 | 7.37 | 7.06 | 7.21 | 7.19 | -0.28% | 79,734 |
| Mar 3, 2025 | 7.74 | 7.81 | 7.09 | 7.23 | 7.21 | -5.61% | 64,357 |
| Feb 28, 2025 | 7.40 | 7.66 | 7.35 | 7.66 | 7.64 | 4.79% | 71,554 |
| Feb 27, 2025 | 7.43 | 7.58 | 7.29 | 7.31 | 7.29 | -3.31% | 29,102 |
| Feb 26, 2025 | 7.62 | 7.84 | 7.45 | 7.56 | 7.54 | -0.92% | 32,122 |
| Feb 25, 2025 | 7.69 | 7.70 | 7.37 | 7.63 | 7.61 | 0.53% | 92,683 |
| Feb 24, 2025 | 7.83 | 7.84 | 7.58 | 7.59 | 7.57 | -2.44% | 24,741 |
| Feb 21, 2025 | 7.94 | 8.00 | 7.69 | 7.78 | 7.76 | -1.39% | 16,742 |
| Feb 20, 2025 | 7.89 | 7.91 | 7.80 | 7.89 | 7.87 | -0.25% | 10,342 |
| Feb 19, 2025 | 7.81 | 7.93 | 7.73 | 7.91 | 7.89 | -0.63% | 40,728 |
| Feb 18, 2025 | 7.87 | 8.01 | 7.80 | 7.96 | 7.94 | 1.14% | 39,349 |
| Feb 14, 2025 | 8.24 | 8.30 | 7.85 | 7.87 | 7.85 | -4.14% | 42,931 |
| Feb 13, 2025 | 8.00 | 8.23 | 7.96 | 8.21 | 8.19 | 3.40% | 48,157 |
| Feb 12, 2025 | 7.72 | 7.97 | 7.72 | 7.94 | 7.92 | 0.25% | 9,121 |
| Feb 11, 2025 | 7.66 | 7.92 | 7.66 | 7.92 | 7.90 | 1.15% | 24,958 |
| Feb 10, 2025 | 7.86 | 7.86 | 7.74 | 7.83 | 7.81 | 1.16% | 28,239 |
| Feb 7, 2025 | 8.13 | 8.15 | 7.70 | 7.74 | 7.72 | -4.68% | 75,746 |
| Feb 6, 2025 | 8.42 | 8.44 | 8.07 | 8.12 | 8.10 | -2.99% | 78,287 |
| Feb 5, 2025 | 8.11 | 8.47 | 8.02 | 8.37 | 8.35 | 4.76% | 80,714 |
| Feb 4, 2025 | 7.74 | 8.05 | 7.65 | 7.99 | 7.97 | 2.17% | 55,789 |
| Feb 3, 2025 | 7.74 | 8.00 | 7.57 | 7.82 | 7.80 | -2.49% | 64,070 |
| Jan 31, 2025 | 8.45 | 8.45 | 7.96 | 8.02 | 8.00 | -4.07% | 93,488 |
| Jan 30, 2025 | 8.37 | 8.52 | 8.32 | 8.36 | 8.34 | 1.83% | 39,719 |
| Jan 29, 2025 | 8.17 | 8.27 | 8.06 | 8.21 | 8.19 | 1.23% | 48,511 |
| Jan 28, 2025 | 8.32 | 8.32 | 8.11 | 8.11 | 8.09 | -2.29% | 180,983 |
| Jan 27, 2025 | 7.96 | 8.41 | 7.96 | 8.30 | 8.28 | 3.49% | 154,861 |
| Jan 24, 2025 | 7.97 | 8.10 | 7.83 | 8.02 | 8.00 | 0.75% | 54,491 |
| Jan 23, 2025 | 7.74 | 7.99 | 7.63 | 7.96 | 7.94 | 2.45% | 46,887 |
| Jan 22, 2025 | 7.80 | 7.80 | 7.62 | 7.77 | 7.75 | -0.51% | 40,299 |
| Jan 21, 2025 | 7.58 | 7.84 | 7.54 | 7.81 | 7.79 | 5.40% | 80,916 |
| Jan 17, 2025 | 7.68 | 7.68 | 7.39 | 7.41 | 7.39 | -1.59% | 42,552 |
| Jan 16, 2025 | 7.38 | 7.56 | 7.21 | 7.53 | 7.51 | 1.62% | 53,919 |