Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
12.30
-0.18 (-1.44%)
Dec 31, 2025, 4:00 PM EST - Market closed
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 10.19 | 10.71 | 10.19 | 10.71 | 10.68 | 6.99% | 138,355 |
| Nov 21, 2025 | 9.58 | 10.20 | 9.41 | 10.01 | 9.98 | 5.15% | 139,150 |
| Nov 20, 2025 | 10.27 | 10.54 | 9.45 | 9.52 | 9.50 | -5.08% | 158,014 |
| Nov 19, 2025 | 10.08 | 10.29 | 9.93 | 10.03 | 10.00 | -0.50% | 124,008 |
| Nov 18, 2025 | 9.61 | 10.28 | 9.61 | 10.08 | 10.05 | 4.24% | 325,843 |
| Nov 17, 2025 | 9.44 | 9.89 | 9.44 | 9.67 | 9.65 | 3.09% | 156,970 |
| Nov 14, 2025 | 8.90 | 9.69 | 8.85 | 9.38 | 9.36 | 3.30% | 121,895 |
| Nov 13, 2025 | 9.35 | 9.60 | 8.99 | 9.08 | 9.06 | -3.61% | 262,567 |
| Nov 12, 2025 | 9.56 | 9.83 | 9.42 | 9.42 | 9.40 | -0.21% | 147,660 |
| Nov 11, 2025 | 8.62 | 9.50 | 8.62 | 9.44 | 9.42 | 9.51% | 192,381 |
| Nov 10, 2025 | 8.28 | 8.65 | 8.28 | 8.62 | 8.60 | 6.42% | 84,566 |
| Nov 7, 2025 | 8.06 | 8.10 | 7.75 | 8.10 | 8.08 | -1.94% | 74,403 |
| Nov 6, 2025 | 8.36 | 8.38 | 8.14 | 8.26 | 8.24 | -0.12% | 59,764 |
| Nov 5, 2025 | 8.31 | 8.44 | 8.07 | 8.27 | 8.25 | -5.05% | 64,880 |
| Nov 4, 2025 | 8.44 | 8.80 | 8.31 | 8.71 | 8.69 | -1.47% | 42,663 |
| Nov 3, 2025 | 8.98 | 8.98 | 8.41 | 8.84 | 8.82 | -0.56% | 65,313 |
| Oct 31, 2025 | 8.61 | 8.95 | 8.49 | 8.89 | 8.87 | 2.77% | 102,395 |
| Oct 30, 2025 | 8.27 | 8.79 | 8.27 | 8.65 | 8.63 | 3.97% | 134,334 |
| Oct 29, 2025 | 8.46 | 8.69 | 8.10 | 8.32 | 8.30 | -1.30% | 122,499 |
| Oct 28, 2025 | 8.52 | 8.52 | 8.28 | 8.43 | 8.41 | -0.94% | 70,869 |
| Oct 27, 2025 | 8.38 | 8.55 | 8.27 | 8.51 | 8.49 | 1.67% | 28,460 |
| Oct 24, 2025 | 8.40 | 8.52 | 8.33 | 8.37 | 8.35 | 1.33% | 19,623 |
| Oct 23, 2025 | 8.33 | 8.37 | 8.16 | 8.26 | 8.24 | 0.24% | 23,498 |
| Oct 22, 2025 | 8.48 | 8.54 | 8.01 | 8.24 | 8.22 | -3.29% | 40,765 |
| Oct 21, 2025 | 8.56 | 8.56 | 8.30 | 8.52 | 8.50 | -0.23% | 45,166 |