Direxion Daily Pharmaceutical & Medical Bull 3X ETF (PILL)
NYSEARCA: PILL · Real-Time Price · USD
15.08
-0.43 (-2.77%)
At close: Oct 12, 2026, 4:00 PM EDT
14.88
-0.20 (-1.33%)
Pre-market: Oct 13, 2026, 4:03 AM EDT
PILL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 15.31 | 15.40 | 15.00 | 15.08 | 15.08 | -2.77% | 41,782 |
| Oct 9, 2026 | 14.87 | 15.72 | 14.68 | 15.51 | 15.51 | 5.15% | 59,023 |
| Oct 8, 2026 | 14.30 | 14.81 | 13.89 | 14.75 | 14.75 | 3.22% | 43,125 |
| Oct 7, 2026 | 13.87 | 14.71 | 13.87 | 14.29 | 14.29 | 0.07% | 43,962 |
| Oct 6, 2026 | 14.84 | 14.84 | 13.80 | 14.28 | 14.28 | -3.64% | 54,022 |
| Oct 5, 2026 | 14.99 | 15.05 | 14.36 | 14.82 | 14.82 | -0.13% | 49,802 |
| Oct 2, 2026 | 15.16 | 15.35 | 14.62 | 14.84 | 14.84 | -0.80% | 37,675 |
| Oct 1, 2026 | 15.74 | 15.80 | 14.93 | 14.96 | 14.96 | -5.85% | 64,746 |
| Sep 30, 2026 | 16.65 | 16.96 | 15.85 | 15.89 | 15.89 | -5.19% | 66,222 |
| Sep 29, 2026 | 16.93 | 17.11 | 16.51 | 16.76 | 16.76 | -2.78% | 35,202 |
| Sep 28, 2026 | 16.29 | 17.30 | 16.20 | 17.24 | 17.24 | 2.86% | 46,776 |
| Sep 25, 2026 | 16.83 | 16.93 | 16.41 | 16.76 | 16.76 | -1.35% | 41,843 |
| Sep 24, 2026 | 16.95 | 17.00 | 16.30 | 16.99 | 16.99 | 0.83% | 52,158 |
| Sep 23, 2026 | 18.97 | 18.97 | 16.60 | 16.85 | 16.85 | -11.27% | 71,778 |
| Sep 22, 2026 | 18.09 | 19.05 | 18.09 | 18.99 | 18.99 | 6.09% | 34,536 |
| Sep 21, 2026 | 17.66 | 18.00 | 17.19 | 17.90 | 17.90 | 3.17% | 47,914 |
| Sep 18, 2026 | 18.03 | 18.17 | 17.32 | 17.35 | 17.35 | -4.57% | 31,818 |
| Sep 17, 2026 | 17.80 | 18.48 | 17.80 | 18.18 | 18.18 | 4.30% | 29,513 |
| Sep 16, 2026 | 17.36 | 17.68 | 17.01 | 17.43 | 17.43 | 0.75% | 39,110 |
| Sep 15, 2026 | 18.20 | 18.20 | 17.00 | 17.30 | 17.30 | -5.57% | 47,980 |
| Sep 14, 2026 | 18.50 | 18.78 | 18.20 | 18.32 | 18.32 | 1.50% | 29,189 |
| Sep 11, 2026 | 18.91 | 19.24 | 17.96 | 18.05 | 18.05 | -1.96% | 63,390 |
| Sep 10, 2026 | 19.57 | 19.57 | 18.32 | 18.41 | 18.41 | -5.78% | 75,208 |
| Sep 9, 2026 | 20.25 | 20.50 | 19.36 | 19.54 | 19.54 | -4.59% | 67,088 |
| Sep 8, 2026 | 20.57 | 20.75 | 19.61 | 20.48 | 20.48 | -2.43% | 43,215 |
| Sep 4, 2026 | 20.71 | 21.07 | 20.34 | 20.99 | 20.99 | 0.57% | 24,570 |
| Sep 3, 2026 | 21.34 | 21.50 | 20.65 | 20.87 | 20.87 | -2.34% | 37,342 |
| Sep 2, 2026 | 20.29 | 21.62 | 20.27 | 21.37 | 21.37 | 5.12% | 54,562 |
| Sep 1, 2026 | 20.84 | 20.84 | 20.12 | 20.33 | 20.33 | -2.31% | 96,110 |
| Aug 31, 2026 | 20.54 | 20.91 | 20.10 | 20.81 | 20.81 | -0.57% | 54,724 |
| Aug 28, 2026 | 22.10 | 22.25 | 20.83 | 20.93 | 20.93 | -6.19% | 87,260 |
| Aug 27, 2026 | 22.40 | 22.78 | 22.13 | 22.31 | 22.31 | -2.28% | 47,843 |
| Aug 26, 2026 | 23.15 | 23.15 | 22.59 | 22.83 | 22.83 | -2.52% | 24,013 |
| Aug 25, 2026 | 23.07 | 23.51 | 23.07 | 23.42 | 23.42 | 3.54% | 36,953 |
| Aug 24, 2026 | 22.71 | 22.71 | 21.66 | 22.62 | 22.62 | -0.88% | 40,899 |
| Aug 21, 2026 | 22.87 | 23.16 | 22.51 | 22.82 | 22.82 | 1.69% | 36,857 |
| Aug 20, 2026 | 23.90 | 23.90 | 22.14 | 22.44 | 22.44 | -6.03% | 104,004 |
| Aug 19, 2026 | 23.50 | 24.15 | 23.37 | 23.88 | 23.88 | 6.42% | 111,596 |
| Aug 18, 2026 | 21.15 | 22.55 | 21.00 | 22.44 | 22.44 | 7.57% | 84,492 |
| Aug 17, 2026 | 20.99 | 20.99 | 20.05 | 20.86 | 20.86 | -1.79% | 38,653 |
| Aug 14, 2026 | 20.68 | 21.24 | 20.06 | 21.24 | 21.24 | 4.27% | 24,191 |
| Aug 13, 2026 | 20.84 | 21.24 | 20.27 | 20.37 | 20.37 | 1.24% | 23,650 |
| Aug 12, 2026 | 20.10 | 20.47 | 19.96 | 20.12 | 20.12 | 0.30% | 19,295 |
| 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% | 38,949 |
| Aug 7, 2026 | 20.94 | 21.34 | 20.35 | 20.76 | 20.76 | 0.19% | 54,160 |
| Aug 6, 2026 | 20.31 | 21.00 | 20.31 | 20.72 | 20.72 | 1.77% | 50,396 |
| Aug 5, 2026 | 20.66 | 21.33 | 20.07 | 20.36 | 20.36 | 1.09% | 70,049 |
| Aug 4, 2026 | 19.25 | 20.15 | 19.04 | 20.14 | 20.14 | 6.17% | 53,245 |
| Aug 3, 2026 | 18.85 | 19.05 | 17.90 | 18.97 | 18.97 | 0.64% | 74,590 |