Direxion Daily Pharmaceutical & Medical Bull 3X ETF (PILL)

NYSEARCA: PILL · Real-Time Price · USD

20.37

+0.25 (1.24%)

At close: Aug 13, 2026, 4:00 PM EDT

20.99

+0.62 (3.04%)

After-hours: Aug 13, 2026, 5:05 PM EDT

PILL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	20.84	21.24	20.68	20.77	-	3.23%	9,611
Aug 12, 2026	20.10	20.47	19.96	20.12	20.12	0.30%	19,292
Aug 11, 2026	20.60	20.77	20.03	20.06	20.06	-2.67%	36,710
Aug 10, 2026	20.65	20.91	20.20	20.61	20.61	-0.72%	38,778
Aug 7, 2026	20.94	21.34	20.35	20.76	20.76	0.19%	52,922
Aug 6, 2026	20.31	21.00	20.31	20.72	20.72	1.77%	50,189
Aug 5, 2026	20.66	21.33	20.07	20.36	20.36	1.09%	69,838
Aug 4, 2026	19.25	20.15	19.04	20.14	20.14	6.17%	52,772
Aug 3, 2026	18.85	19.05	17.90	18.97	18.97	0.64%	74,405
Jul 31, 2026	19.95	19.95	18.08	18.85	18.85	-7.82%	124,703
Jul 30, 2026	19.67	20.45	19.26	20.45	20.45	4.82%	33,337
Jul 29, 2026	19.86	20.18	19.20	19.51	19.51	-0.51%	47,929
Jul 28, 2026	19.70	19.85	19.06	19.61	19.61	1.50%	44,823
Jul 27, 2026	19.47	20.20	19.18	19.32	19.32	3.15%	55,420
Jul 24, 2026	19.21	19.50	18.48	18.73	18.73	-2.45%	35,247
Jul 23, 2026	18.15	19.26	18.15	19.20	19.20	1.91%	31,319
Jul 22, 2026	19.69	19.69	18.82	18.84	18.84	-3.14%	33,919
Jul 21, 2026	18.08	19.55	18.08	19.45	19.45	7.70%	62,856
Jul 20, 2026	19.47	19.87	18.06	18.06	18.06	-7.29%	91,522
Jul 17, 2026	18.43	19.80	18.37	19.48	19.48	5.64%	104,765
Jul 16, 2026	19.27	19.60	18.22	18.44	18.44	-2.74%	97,485
Jul 15, 2026	18.55	18.96	17.96	18.96	18.96	3.44%	44,320
Jul 14, 2026	18.13	18.73	17.64	18.33	18.33	0.38%	82,152
Jul 13, 2026	18.76	19.00	17.89	18.26	18.26	-5.44%	113,666
Jul 10, 2026	20.96	20.96	18.64	19.31	19.31	-7.83%	129,140
Jul 9, 2026	20.35	21.03	20.35	20.95	20.95	2.95%	75,366
Jul 8, 2026	20.50	20.87	19.64	20.35	20.35	-1.93%	118,386
Jul 7, 2026	19.82	21.00	19.80	20.75	20.75	11.32%	207,978
Jul 6, 2026	18.33	18.85	18.17	18.64	18.64	1.14%	70,034
Jul 2, 2026	17.11	18.50	17.11	18.43	18.43	7.59%	104,147
Jul 1, 2026	18.22	18.22	17.13	17.13	17.13	-5.15%	78,605
Jun 30, 2026	18.38	18.68	17.91	18.06	18.06	0.50%	83,691
Jun 29, 2026	17.62	17.97	16.72	17.97	17.97	2.10%	103,014
Jun 26, 2026	16.33	17.60	16.06	17.60	17.60	7.06%	100,935
Jun 25, 2026	16.85	17.61	16.35	16.44	16.44	-0.48%	86,448
Jun 24, 2026	15.94	17.06	15.94	16.52	16.52	6.10%	109,186
Jun 23, 2026	14.83	16.03	14.83	15.57	15.57	5.24%	89,060
Jun 22, 2026	14.57	15.10	14.57	14.81	14.79	5.04%	60,017
Jun 18, 2026	14.29	14.60	13.53	14.10	14.09	1.95%	48,121
Jun 17, 2026	13.53	14.19	13.53	13.83	13.82	2.60%	62,927
Jun 16, 2026	13.54	13.64	13.15	13.48	13.47	-0.37%	76,232
Jun 15, 2026	13.86	13.93	13.49	13.53	13.52	-	64,402
Jun 12, 2026	13.32	13.84	13.15	13.53	13.52	2.42%	59,619
Jun 11, 2026	12.65	13.49	12.56	13.21	13.20	7.22%	47,482
Jun 10, 2026	12.25	13.01	12.14	12.32	12.31	1.15%	98,165
Jun 9, 2026	11.91	12.31	11.57	12.18	12.17	5.27%	74,117
Jun 8, 2026	11.79	11.95	11.50	11.57	11.56	-0.26%	16,337
Jun 5, 2026	11.98	12.32	11.52	11.60	11.59	-3.97%	69,415
Jun 4, 2026	11.45	12.33	11.45	12.08	12.07	8.24%	162,477
Jun 3, 2026	10.73	11.16	10.70	11.16	11.15	2.86%	68,649