Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
7.49
-0.49 (-6.14%)
Sep 12, 2025, 12:40 PM EDT - Market open
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.92 | 7.92 | 7.68 | 7.66 | - | -4.01% | 55,280 |
| Sep 11, 2025 | 7.85 | 7.98 | 7.84 | 7.98 | 7.98 | 1.66% | 55,838 |
| Sep 10, 2025 | 7.95 | 8.03 | 7.79 | 7.85 | 7.85 | -1.51% | 20,664 |
| Sep 9, 2025 | 8.10 | 8.10 | 7.84 | 7.97 | 7.97 | -0.99% | 30,326 |
| Sep 8, 2025 | 7.90 | 8.05 | 7.68 | 8.05 | 8.05 | -0.25% | 71,415 |
| Sep 5, 2025 | 7.90 | 8.20 | 7.86 | 8.07 | 8.07 | 2.28% | 58,349 |
| Sep 4, 2025 | 7.99 | 7.99 | 7.71 | 7.89 | 7.89 | -1.25% | 45,786 |
| Sep 3, 2025 | 7.91 | 8.06 | 7.82 | 7.99 | 7.99 | -0.37% | 42,201 |
| Sep 2, 2025 | 7.89 | 8.13 | 7.86 | 8.02 | 8.02 | 0.75% | 87,420 |
| Aug 29, 2025 | 7.91 | 7.96 | 7.77 | 7.96 | 7.96 | 0.76% | 61,619 |
| Aug 28, 2025 | 7.97 | 7.97 | 7.80 | 7.90 | 7.90 | -0.38% | 28,908 |
| Aug 27, 2025 | 7.84 | 7.97 | 7.81 | 7.93 | 7.93 | 1.28% | 46,639 |
| Aug 26, 2025 | 7.58 | 7.83 | 7.56 | 7.83 | 7.83 | 3.71% | 91,181 |
| Aug 25, 2025 | 7.90 | 7.95 | 7.52 | 7.55 | 7.55 | -4.31% | 114,051 |
| Aug 22, 2025 | 7.76 | 8.10 | 7.76 | 7.89 | 7.89 | 3.68% | 183,298 |
| Aug 21, 2025 | 7.44 | 7.70 | 7.44 | 7.61 | 7.61 | 1.87% | 98,971 |
| Aug 20, 2025 | 7.34 | 7.47 | 7.29 | 7.47 | 7.47 | 2.47% | 57,311 |
| Aug 19, 2025 | 7.37 | 7.46 | 7.27 | 7.29 | 7.29 | -0.95% | 107,114 |
| Aug 18, 2025 | 7.35 | 7.54 | 7.33 | 7.36 | 7.36 | 0.68% | 108,695 |
| Aug 15, 2025 | 7.36 | 7.38 | 7.15 | 7.31 | 7.31 | 0.83% | 55,499 |
| Aug 14, 2025 | 6.99 | 7.26 | 6.87 | 7.25 | 7.25 | 1.97% | 88,573 |
| Aug 13, 2025 | 6.72 | 7.13 | 6.72 | 7.11 | 7.11 | 7.08% | 139,351 |
| Aug 12, 2025 | 6.37 | 6.67 | 6.35 | 6.64 | 6.64 | 6.58% | 155,948 |
| Aug 11, 2025 | 6.10 | 6.29 | 6.10 | 6.23 | 6.23 | 3.15% | 102,809 |
| Aug 8, 2025 | 5.88 | 6.06 | 5.85 | 6.04 | 6.04 | 3.96% | 77,963 |
| Aug 7, 2025 | 5.83 | 5.86 | 5.62 | 5.81 | 5.81 | 4.31% | 50,237 |
| Aug 6, 2025 | 5.50 | 5.57 | 5.36 | 5.57 | 5.57 | -2.79% | 49,437 |
| Aug 5, 2025 | 5.80 | 5.80 | 5.65 | 5.73 | 5.73 | -2.39% | 53,184 |
| Aug 4, 2025 | 5.53 | 5.87 | 5.40 | 5.87 | 5.87 | 6.53% | 81,783 |
| Aug 1, 2025 | 5.28 | 5.52 | 5.20 | 5.51 | 5.51 | 2.99% | 64,452 |
| Jul 31, 2025 | 5.57 | 5.70 | 5.29 | 5.35 | 5.35 | -6.30% | 93,691 |
| Jul 30, 2025 | 5.85 | 6.00 | 5.62 | 5.71 | 5.71 | -1.72% | 60,290 |
| Jul 29, 2025 | 5.95 | 5.96 | 5.74 | 5.81 | 5.81 | -3.33% | 56,218 |
| Jul 28, 2025 | 6.19 | 6.24 | 5.92 | 6.01 | 6.01 | -2.75% | 42,556 |
| Jul 25, 2025 | 6.24 | 6.24 | 5.98 | 6.18 | 6.18 | -0.48% | 38,405 |
| Jul 24, 2025 | 6.21 | 6.31 | 6.16 | 6.21 | 6.21 | -0.32% | 44,982 |
| Jul 23, 2025 | 6.03 | 6.27 | 5.95 | 6.23 | 6.23 | 6.13% | 110,302 |
| Jul 22, 2025 | 5.75 | 5.94 | 5.75 | 5.87 | 5.87 | 2.62% | 38,414 |
| Jul 21, 2025 | 5.79 | 5.86 | 5.69 | 5.72 | 5.72 | -0.17% | 44,268 |
| Jul 18, 2025 | 5.99 | 6.04 | 5.72 | 5.73 | 5.73 | -3.54% | 51,603 |
| Jul 17, 2025 | 5.80 | 5.97 | 5.77 | 5.94 | 5.94 | 2.06% | 37,944 |
| Jul 16, 2025 | 5.75 | 5.84 | 5.65 | 5.82 | 5.82 | 3.01% | 66,285 |
| Jul 15, 2025 | 6.00 | 6.04 | 5.61 | 5.65 | 5.65 | -5.36% | 96,320 |
| Jul 14, 2025 | 5.73 | 5.97 | 5.73 | 5.97 | 5.97 | 3.65% | 55,447 |
| Jul 11, 2025 | 5.90 | 5.90 | 5.64 | 5.76 | 5.76 | -3.36% | 75,487 |
| Jul 10, 2025 | 5.83 | 6.00 | 5.77 | 5.96 | 5.96 | 1.88% | 89,601 |
| Jul 9, 2025 | 5.54 | 5.85 | 5.54 | 5.85 | 5.85 | 7.54% | 148,633 |
| Jul 8, 2025 | 5.30 | 5.53 | 5.30 | 5.44 | 5.44 | 2.64% | 82,649 |
| Jul 7, 2025 | 5.40 | 5.45 | 5.25 | 5.30 | 5.30 | -3.11% | 106,254 |
| Jul 3, 2025 | 5.45 | 5.48 | 5.37 | 5.47 | 5.47 | 0.55% | 63,379 |