Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
5.18
+0.24 (4.86%)
May 12, 2025, 4:00 PM - Market closed
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.08 | 5.35 | 5.05 | 5.18 | 5.18 | 4.86% | 181,868 |
| May 9, 2025 | 5.14 | 5.18 | 4.93 | 4.94 | 4.94 | -4.08% | 52,519 |
| May 8, 2025 | 5.01 | 5.27 | 4.93 | 5.15 | 5.15 | 2.39% | 43,124 |
| May 7, 2025 | 4.96 | 5.07 | 4.86 | 5.03 | 5.03 | 4.36% | 41,260 |
| May 6, 2025 | 5.25 | 5.27 | 4.78 | 4.82 | 4.82 | -9.91% | 109,697 |
| May 5, 2025 | 5.38 | 5.46 | 5.33 | 5.35 | 5.35 | -3.60% | 39,383 |
| May 2, 2025 | 5.43 | 5.56 | 5.36 | 5.55 | 5.55 | 5.31% | 53,335 |
| May 1, 2025 | 5.38 | 5.38 | 5.05 | 5.27 | 5.27 | -6.06% | 83,594 |
| Apr 30, 2025 | 5.40 | 5.69 | 5.38 | 5.61 | 5.61 | 0.72% | 368,145 |
| Apr 29, 2025 | 5.30 | 5.64 | 5.27 | 5.57 | 5.57 | 4.11% | 68,258 |
| Apr 28, 2025 | 5.20 | 5.43 | 5.20 | 5.35 | 5.35 | 2.88% | 38,789 |
| Apr 25, 2025 | 5.00 | 5.20 | 4.92 | 5.20 | 5.20 | 0.97% | 43,217 |
| Apr 24, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.15 | 6.19% | 53,993 |
| Apr 23, 2025 | 4.99 | 5.10 | 4.83 | 4.85 | 4.85 | 2.75% | 46,958 |
| Apr 22, 2025 | 4.57 | 4.75 | 4.56 | 4.72 | 4.72 | 5.36% | 27,043 |
| Apr 21, 2025 | 4.51 | 4.62 | 4.37 | 4.48 | 4.48 | -2.40% | 44,260 |
| Apr 17, 2025 | 4.42 | 4.61 | 4.42 | 4.59 | 4.59 | 6.25% | 53,756 |
| Apr 16, 2025 | 4.56 | 4.56 | 4.18 | 4.32 | 4.32 | -5.47% | 65,531 |
| Apr 15, 2025 | 4.58 | 4.77 | 4.45 | 4.57 | 4.57 | -0.44% | 54,049 |
| Apr 14, 2025 | 4.55 | 4.61 | 4.35 | 4.59 | 4.59 | 5.52% | 75,835 |
| Apr 11, 2025 | 4.08 | 4.35 | 3.91 | 4.35 | 4.35 | 6.88% | 67,328 |
| Apr 10, 2025 | 4.50 | 4.50 | 3.65 | 4.07 | 4.07 | -14.50% | 251,869 |
| Apr 9, 2025 | 4.07 | 4.86 | 3.62 | 4.76 | 4.76 | 13.60% | 1,023,051 |
| Apr 8, 2025 | 5.04 | 5.14 | 4.00 | 4.19 | 4.19 | -9.50% | 118,586 |
| Apr 7, 2025 | 4.50 | 5.05 | 4.07 | 4.63 | 4.63 | -4.14% | 119,600 |
| Apr 4, 2025 | 5.39 | 5.39 | 4.74 | 4.83 | 4.83 | -15.56% | 110,918 |
| Apr 3, 2025 | 5.98 | 6.16 | 5.66 | 5.72 | 5.72 | -10.76% | 148,871 |
| Apr 2, 2025 | 6.18 | 6.41 | 6.00 | 6.41 | 6.41 | 1.10% | 73,985 |
| Apr 1, 2025 | 7.14 | 7.14 | 6.30 | 6.34 | 6.34 | -12.19% | 134,349 |
| Mar 31, 2025 | 6.79 | 7.28 | 6.69 | 7.22 | 7.22 | 10.91% | 84,668 |
| 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 |