Direxion Daily Pharmaceutical & Medical Bull 3X ETF (PILL)
NYSEARCA: PILL · Real-Time Price · USD
14.48
-0.73 (-4.80%)
At close: Nov 2, 2026, 4:00 PM
14.50
+0.02 (0.14%)
After-hours: Nov 2, 2026, 4:25 PM EST
PILL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 15.08 | 15.08 | 14.60 | 14.48 | 14.48 | -4.80% | 76,850 |
| Oct 30, 2026 | 15.62 | 15.86 | 15.02 | 15.21 | 15.21 | -2.81% | 238,727 |
| Oct 29, 2026 | 15.73 | 16.14 | 15.21 | 15.65 | 15.65 | 3.71% | 66,445 |
| Oct 28, 2026 | 14.34 | 15.09 | 14.14 | 15.09 | 15.09 | 2.51% | 41,720 |
| Oct 27, 2026 | 14.00 | 14.72 | 13.84 | 14.72 | 14.72 | 5.07% | 28,449 |
| Oct 26, 2026 | 13.86 | 14.33 | 13.86 | 14.01 | 14.01 | 0.79% | 49,657 |
| Oct 23, 2026 | 15.00 | 15.00 | 13.68 | 13.90 | 13.90 | -7.82% | 38,209 |
| Oct 22, 2026 | 14.80 | 15.44 | 14.77 | 15.08 | 15.08 | 1.75% | 27,147 |
| Oct 21, 2026 | 15.05 | 15.26 | 14.75 | 14.82 | 14.82 | -0.94% | 28,119 |
| Oct 20, 2026 | 13.80 | 15.16 | 13.80 | 14.96 | 14.96 | 9.28% | 51,889 |
| Oct 19, 2026 | 13.46 | 13.78 | 13.33 | 13.69 | 13.69 | 2.09% | 29,282 |
| Oct 16, 2026 | 14.56 | 14.56 | 13.25 | 13.41 | 13.41 | -6.35% | 73,659 |
| Oct 15, 2026 | 13.97 | 14.91 | 13.97 | 14.32 | 14.32 | 4.60% | 42,300 |
| Oct 14, 2026 | 13.58 | 14.26 | 13.56 | 13.69 | 13.69 | -0.07% | 37,914 |
| Oct 13, 2026 | 15.08 | 15.08 | 13.63 | 13.70 | 13.70 | -9.15% | 47,922 |
| 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 |