Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
5.22
-0.15 (-2.79%)
Jun 27, 2025, 4:00 PM - Market closed
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.38 | 5.38 | 5.11 | 5.22 | 5.22 | -2.79% | 57,695 |
| Jun 26, 2025 | 5.43 | 5.43 | 5.27 | 5.37 | 5.37 | 0.37% | 19,740 |
| Jun 25, 2025 | 5.46 | 5.49 | 5.31 | 5.35 | 5.35 | -3.60% | 25,003 |
| Jun 24, 2025 | 5.45 | 5.56 | 5.37 | 5.55 | 5.55 | 4.13% | 80,246 |
| Jun 23, 2025 | 5.19 | 5.35 | 5.06 | 5.33 | 5.31 | 2.30% | 50,243 |
| Jun 20, 2025 | 5.37 | 5.37 | 5.11 | 5.21 | 5.19 | -1.88% | 67,152 |
| Jun 18, 2025 | 5.27 | 5.42 | 5.14 | 5.31 | 5.29 | 0.38% | 74,648 |
| Jun 17, 2025 | 5.54 | 5.54 | 5.24 | 5.29 | 5.27 | -5.70% | 228,960 |
| Jun 16, 2025 | 5.62 | 5.66 | 5.50 | 5.61 | 5.59 | 0.72% | 74,547 |
| Jun 13, 2025 | 5.55 | 5.72 | 5.50 | 5.57 | 5.55 | -3.97% | 85,795 |
| Jun 12, 2025 | 5.74 | 5.86 | 5.69 | 5.80 | 5.78 | -0.17% | 29,845 |
| Jun 11, 2025 | 6.04 | 6.09 | 5.78 | 5.81 | 5.78 | -2.52% | 60,273 |
| Jun 10, 2025 | 5.78 | 6.10 | 5.77 | 5.96 | 5.93 | 3.11% | 117,509 |
| Jun 9, 2025 | 5.87 | 5.87 | 5.70 | 5.78 | 5.76 | 0.87% | 53,917 |
| Jun 6, 2025 | 5.61 | 5.75 | 5.61 | 5.73 | 5.71 | 5.14% | 86,966 |
| Jun 5, 2025 | 5.44 | 5.46 | 5.31 | 5.45 | 5.43 | -0.18% | 55,115 |
| Jun 4, 2025 | 5.55 | 5.59 | 5.44 | 5.46 | 5.44 | 0.18% | 101,272 |
| Jun 3, 2025 | 5.40 | 5.54 | 5.24 | 5.45 | 5.43 | 0.93% | 220,752 |
| Jun 2, 2025 | 5.31 | 5.51 | 5.10 | 5.40 | 5.38 | 3.05% | 275,154 |
| May 30, 2025 | 5.20 | 5.33 | 5.01 | 5.24 | 5.22 | -0.19% | 85,474 |
| May 29, 2025 | 5.09 | 5.27 | 5.05 | 5.25 | 5.23 | 4.37% | 88,411 |
| May 28, 2025 | 5.06 | 5.10 | 5.03 | 5.03 | 5.01 | -1.57% | 45,131 |
| May 27, 2025 | 5.14 | 5.21 | 5.02 | 5.11 | 5.09 | 3.23% | 63,675 |
| May 23, 2025 | 4.74 | 4.99 | 4.74 | 4.95 | 4.93 | 0.81% | 136,585 |
| May 22, 2025 | 4.92 | 4.99 | 4.83 | 4.91 | 4.89 | -1.60% | 148,953 |
| May 21, 2025 | 5.24 | 5.31 | 4.98 | 4.99 | 4.97 | -8.10% | 101,932 |
| May 20, 2025 | 5.37 | 5.46 | 5.32 | 5.43 | 5.41 | 0.93% | 84,348 |
| May 19, 2025 | 5.14 | 5.38 | 5.08 | 5.38 | 5.36 | 1.51% | 133,620 |
| May 16, 2025 | 5.02 | 5.32 | 5.00 | 5.30 | 5.28 | 5.79% | 287,161 |
| May 15, 2025 | 4.74 | 5.02 | 4.72 | 5.01 | 4.99 | 6.37% | 194,585 |
| May 14, 2025 | 4.94 | 4.97 | 4.67 | 4.71 | 4.69 | -3.68% | 119,857 |
| May 13, 2025 | 5.17 | 5.17 | 4.89 | 4.89 | 4.87 | -5.60% | 658,745 |
| May 12, 2025 | 5.08 | 5.35 | 5.05 | 5.18 | 5.16 | 4.86% | 181,868 |
| May 9, 2025 | 5.14 | 5.18 | 4.93 | 4.94 | 4.92 | -4.08% | 52,519 |
| May 8, 2025 | 5.01 | 5.27 | 4.93 | 5.15 | 5.13 | 2.39% | 43,124 |
| May 7, 2025 | 4.96 | 5.07 | 4.86 | 5.03 | 5.01 | 4.36% | 41,260 |
| May 6, 2025 | 5.25 | 5.27 | 4.78 | 4.82 | 4.80 | -9.91% | 109,697 |
| May 5, 2025 | 5.38 | 5.46 | 5.33 | 5.35 | 5.33 | -3.60% | 39,383 |
| May 2, 2025 | 5.43 | 5.56 | 5.36 | 5.55 | 5.53 | 5.31% | 53,335 |
| May 1, 2025 | 5.38 | 5.38 | 5.05 | 5.27 | 5.25 | -6.06% | 83,594 |
| Apr 30, 2025 | 5.40 | 5.69 | 5.38 | 5.61 | 5.59 | 0.72% | 368,145 |
| Apr 29, 2025 | 5.30 | 5.64 | 5.27 | 5.57 | 5.55 | 4.11% | 68,258 |
| Apr 28, 2025 | 5.20 | 5.43 | 5.20 | 5.35 | 5.33 | 2.88% | 38,789 |
| Apr 25, 2025 | 5.00 | 5.20 | 4.92 | 5.20 | 5.18 | 0.97% | 43,217 |
| Apr 24, 2025 | 4.80 | 5.15 | 4.80 | 5.15 | 5.13 | 6.19% | 53,993 |
| Apr 23, 2025 | 4.99 | 5.10 | 4.83 | 4.85 | 4.83 | 2.75% | 46,958 |
| Apr 22, 2025 | 4.57 | 4.75 | 4.56 | 4.72 | 4.70 | 5.36% | 27,043 |
| Apr 21, 2025 | 4.51 | 4.62 | 4.37 | 4.48 | 4.46 | -2.40% | 44,260 |
| Apr 17, 2025 | 4.42 | 4.61 | 4.42 | 4.59 | 4.57 | 6.25% | 53,756 |
| Apr 16, 2025 | 4.56 | 4.56 | 4.18 | 4.32 | 4.30 | -5.47% | 65,531 |