Direxion Daily Pharmaceutical & Medical Bull 3X ETF (PILL)
NYSEARCA: PILL · Real-Time Price · USD
12.12
-0.31 (-2.49%)
At close: Apr 28, 2026, 4:00 PM EDT
12.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.38 | 12.90 | 11.93 | 12.12 | 12.12 | -2.49% | 39,117 |
| Apr 27, 2026 | 12.48 | 13.08 | 12.31 | 12.43 | 12.43 | 2.30% | 46,861 |
| Apr 24, 2026 | 12.05 | 12.17 | 11.77 | 12.15 | 12.15 | 0.50% | 36,061 |
| Apr 23, 2026 | 12.30 | 12.54 | 11.74 | 12.09 | 12.09 | -2.97% | 57,664 |
| Apr 22, 2026 | 12.59 | 12.71 | 12.26 | 12.46 | 12.46 | 0.08% | 39,761 |
| Apr 21, 2026 | 13.23 | 13.23 | 12.28 | 12.45 | 12.45 | -6.11% | 64,651 |
| Apr 20, 2026 | 13.31 | 13.55 | 13.17 | 13.26 | 13.26 | -1.34% | 59,458 |
| Apr 17, 2026 | 12.57 | 13.45 | 12.46 | 13.44 | 13.44 | 9.45% | 100,424 |
| Apr 16, 2026 | 12.25 | 12.28 | 11.99 | 12.28 | 12.28 | 0.08% | 46,859 |
| Apr 15, 2026 | 11.87 | 12.27 | 11.78 | 12.27 | 12.27 | 1.24% | 111,143 |
| Apr 14, 2026 | 11.73 | 12.33 | 11.73 | 12.12 | 12.12 | 3.32% | 92,274 |
| Apr 13, 2026 | 11.16 | 11.76 | 11.14 | 11.73 | 11.73 | 3.99% | 35,381 |
| Apr 10, 2026 | 11.90 | 11.96 | 11.12 | 11.28 | 11.28 | -3.42% | 58,500 |
| Apr 9, 2026 | 10.98 | 11.75 | 10.94 | 11.68 | 11.68 | 5.23% | 46,416 |
| Apr 8, 2026 | 11.35 | 11.60 | 10.96 | 11.10 | 11.10 | 5.21% | 58,962 |
| Apr 7, 2026 | 10.10 | 10.58 | 9.98 | 10.55 | 10.55 | 0.86% | 78,774 |
| Apr 6, 2026 | 10.67 | 10.79 | 10.45 | 10.46 | 10.46 | -1.23% | 14,667 |
| Apr 2, 2026 | 10.14 | 10.83 | 9.93 | 10.59 | 10.59 | -0.47% | 41,133 |
| Apr 1, 2026 | 10.37 | 11.01 | 10.37 | 10.64 | 10.64 | 4.11% | 70,609 |
| Mar 31, 2026 | 9.14 | 10.27 | 9.14 | 10.22 | 10.22 | 14.57% | 101,038 |
| Mar 30, 2026 | 9.27 | 9.35 | 8.79 | 8.92 | 8.92 | -3.04% | 106,678 |
| Mar 27, 2026 | 9.88 | 9.98 | 9.16 | 9.20 | 9.20 | -8.00% | 75,172 |
| Mar 26, 2026 | 9.72 | 10.26 | 9.57 | 10.00 | 10.00 | -1.96% | 35,135 |
| Mar 25, 2026 | 9.66 | 10.42 | 9.66 | 10.20 | 10.20 | 7.26% | 131,374 |
| Mar 24, 2026 | 9.35 | 9.56 | 9.05 | 9.51 | 9.51 | -1.04% | 39,475 |
| Mar 23, 2026 | 10.03 | 10.14 | 9.50 | 9.61 | 9.60 | 0.52% | 45,074 |
| Mar 20, 2026 | 10.21 | 10.21 | 9.44 | 9.56 | 9.55 | -6.09% | 125,958 |
| Mar 19, 2026 | 9.80 | 10.49 | 9.71 | 10.18 | 10.17 | 2.52% | 66,857 |
| Mar 18, 2026 | 10.41 | 10.41 | 9.87 | 9.93 | 9.92 | -5.79% | 44,096 |
| Mar 17, 2026 | 10.40 | 10.71 | 10.34 | 10.54 | 10.53 | 2.43% | 40,224 |
| Mar 16, 2026 | 10.26 | 10.64 | 10.23 | 10.29 | 10.28 | 2.90% | 44,721 |
| Mar 13, 2026 | 10.45 | 10.61 | 9.76 | 10.00 | 9.99 | -1.67% | 75,043 |
| Mar 12, 2026 | 10.98 | 10.98 | 9.98 | 10.17 | 10.16 | -10.32% | 114,684 |
| Mar 11, 2026 | 11.73 | 11.73 | 11.00 | 11.34 | 11.33 | -1.31% | 78,326 |
| Mar 10, 2026 | 11.45 | 11.96 | 11.21 | 11.49 | 11.48 | 3.51% | 123,361 |
| Mar 9, 2026 | 10.61 | 11.17 | 10.39 | 11.10 | 11.09 | 1.46% | 104,653 |
| Mar 6, 2026 | 10.82 | 11.13 | 10.46 | 10.94 | 10.93 | -3.10% | 202,082 |
| Mar 5, 2026 | 11.89 | 11.89 | 10.97 | 11.29 | 11.28 | -6.85% | 211,443 |
| Mar 4, 2026 | 11.85 | 12.25 | 11.54 | 12.12 | 12.11 | 4.84% | 59,043 |
| Mar 3, 2026 | 11.80 | 11.94 | 11.20 | 11.56 | 11.55 | -9.55% | 206,134 |
| Mar 2, 2026 | 12.22 | 12.80 | 12.05 | 12.78 | 12.77 | - | 389,076 |
| Feb 27, 2026 | 12.78 | 12.98 | 12.45 | 12.78 | 12.77 | -3.77% | 259,174 |
| Feb 26, 2026 | 13.35 | 13.35 | 12.62 | 13.28 | 13.27 | -0.67% | 108,949 |
| Feb 25, 2026 | 13.21 | 13.67 | 13.21 | 13.37 | 13.35 | 2.22% | 97,815 |
| Feb 24, 2026 | 12.55 | 13.15 | 12.55 | 13.08 | 13.07 | 3.48% | 258,187 |
| Feb 23, 2026 | 12.32 | 12.90 | 12.17 | 12.64 | 12.63 | 0.72% | 51,031 |
| Feb 20, 2026 | 12.65 | 12.72 | 12.06 | 12.55 | 12.54 | -1.57% | 79,947 |
| Feb 19, 2026 | 12.75 | 12.75 | 12.31 | 12.75 | 12.74 | - | 49,178 |
| Feb 18, 2026 | 12.85 | 13.10 | 12.60 | 12.75 | 12.74 | -0.86% | 53,909 |
| Feb 17, 2026 | 12.38 | 13.06 | 12.30 | 12.86 | 12.85 | 3.38% | 146,715 |