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
20.37
0.00 (0.00%)
After-hours: Aug 13, 2026, 6:30 PM EDT
PILL Stock Price History
| 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 |