Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
7.05
-0.06 (-0.84%)
Aug 14, 2025, 10:46 AM - Market open
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | -2.53% | 31,161 |
| Aug 13, 2025 | 6.72 | 7.13 | 6.72 | 7.11 | 7.11 | 7.08% | 139,351 |
| Aug 12, 2025 | 6.37 | 6.67 | 6.35 | 6.64 | 6.64 | 6.58% | 155,948 |
| Aug 11, 2025 | 6.10 | 6.29 | 6.10 | 6.23 | 6.23 | 3.15% | 102,809 |
| Aug 8, 2025 | 5.88 | 6.06 | 5.85 | 6.04 | 6.04 | 3.96% | 77,963 |
| Aug 7, 2025 | 5.83 | 5.86 | 5.62 | 5.81 | 5.81 | 4.31% | 50,237 |
| Aug 6, 2025 | 5.50 | 5.57 | 5.36 | 5.57 | 5.57 | -2.79% | 49,437 |
| Aug 5, 2025 | 5.80 | 5.80 | 5.65 | 5.73 | 5.73 | -2.39% | 53,184 |
| Aug 4, 2025 | 5.53 | 5.87 | 5.40 | 5.87 | 5.87 | 6.53% | 81,783 |
| Aug 1, 2025 | 5.28 | 5.52 | 5.20 | 5.51 | 5.51 | 2.99% | 64,452 |
| Jul 31, 2025 | 5.57 | 5.70 | 5.29 | 5.35 | 5.35 | -6.30% | 93,691 |
| Jul 30, 2025 | 5.85 | 6.00 | 5.62 | 5.71 | 5.71 | -1.72% | 60,290 |
| Jul 29, 2025 | 5.95 | 5.96 | 5.74 | 5.81 | 5.81 | -3.33% | 56,218 |
| Jul 28, 2025 | 6.19 | 6.24 | 5.92 | 6.01 | 6.01 | -2.75% | 42,556 |
| Jul 25, 2025 | 6.24 | 6.24 | 5.98 | 6.18 | 6.18 | -0.48% | 38,405 |
| Jul 24, 2025 | 6.21 | 6.31 | 6.16 | 6.21 | 6.21 | -0.32% | 44,982 |
| Jul 23, 2025 | 6.03 | 6.27 | 5.95 | 6.23 | 6.23 | 6.13% | 110,302 |
| Jul 22, 2025 | 5.75 | 5.94 | 5.75 | 5.87 | 5.87 | 2.62% | 38,414 |
| Jul 21, 2025 | 5.79 | 5.86 | 5.69 | 5.72 | 5.72 | -0.17% | 44,268 |
| Jul 18, 2025 | 5.99 | 6.04 | 5.72 | 5.73 | 5.73 | -3.54% | 51,603 |
| Jul 17, 2025 | 5.80 | 5.97 | 5.77 | 5.94 | 5.94 | 2.06% | 37,944 |
| Jul 16, 2025 | 5.75 | 5.84 | 5.65 | 5.82 | 5.82 | 3.01% | 66,285 |
| Jul 15, 2025 | 6.00 | 6.04 | 5.61 | 5.65 | 5.65 | -5.36% | 96,320 |
| Jul 14, 2025 | 5.73 | 5.97 | 5.73 | 5.97 | 5.97 | 3.65% | 55,447 |
| Jul 11, 2025 | 5.90 | 5.90 | 5.64 | 5.76 | 5.76 | -3.36% | 75,487 |
| Jul 10, 2025 | 5.83 | 6.00 | 5.77 | 5.96 | 5.96 | 1.88% | 89,601 |
| Jul 9, 2025 | 5.54 | 5.85 | 5.54 | 5.85 | 5.85 | 7.54% | 148,633 |
| Jul 8, 2025 | 5.30 | 5.53 | 5.30 | 5.44 | 5.44 | 2.64% | 82,649 |
| Jul 7, 2025 | 5.40 | 5.45 | 5.25 | 5.30 | 5.30 | -3.11% | 106,254 |
| Jul 3, 2025 | 5.45 | 5.48 | 5.37 | 5.47 | 5.47 | 0.55% | 63,379 |
| Jul 2, 2025 | 5.31 | 5.45 | 5.25 | 5.44 | 5.44 | 3.23% | 130,065 |
| Jul 1, 2025 | 5.13 | 5.54 | 5.11 | 5.27 | 5.27 | 1.93% | 116,752 |
| Jun 30, 2025 | 5.26 | 5.30 | 5.15 | 5.17 | 5.17 | -0.96% | 72,425 |
| Jun 27, 2025 | 5.38 | 5.38 | 5.11 | 5.22 | 5.22 | -2.79% | 57,695 |
| Jun 26, 2025 | 5.43 | 5.43 | 5.27 | 5.37 | 5.37 | 0.37% | 19,740 |
| Jun 25, 2025 | 5.46 | 5.49 | 5.31 | 5.35 | 5.35 | -3.60% | 25,003 |
| Jun 24, 2025 | 5.45 | 5.56 | 5.37 | 5.55 | 5.55 | 4.13% | 80,246 |
| Jun 23, 2025 | 5.19 | 5.35 | 5.06 | 5.33 | 5.31 | 2.30% | 50,243 |
| Jun 20, 2025 | 5.37 | 5.37 | 5.11 | 5.21 | 5.19 | -1.88% | 67,152 |
| Jun 18, 2025 | 5.27 | 5.42 | 5.14 | 5.31 | 5.29 | 0.38% | 74,648 |
| Jun 17, 2025 | 5.54 | 5.54 | 5.24 | 5.29 | 5.27 | -5.70% | 228,960 |
| Jun 16, 2025 | 5.62 | 5.66 | 5.50 | 5.61 | 5.59 | 0.72% | 74,547 |
| Jun 13, 2025 | 5.55 | 5.72 | 5.50 | 5.57 | 5.55 | -3.97% | 85,795 |
| Jun 12, 2025 | 5.74 | 5.86 | 5.69 | 5.80 | 5.78 | -0.17% | 29,845 |
| Jun 11, 2025 | 6.04 | 6.09 | 5.78 | 5.81 | 5.78 | -2.52% | 60,273 |
| Jun 10, 2025 | 5.78 | 6.10 | 5.77 | 5.96 | 5.93 | 3.11% | 117,509 |
| Jun 9, 2025 | 5.87 | 5.87 | 5.70 | 5.78 | 5.76 | 0.87% | 53,917 |
| Jun 6, 2025 | 5.61 | 5.75 | 5.61 | 5.73 | 5.71 | 5.14% | 86,966 |
| Jun 5, 2025 | 5.44 | 5.46 | 5.31 | 5.45 | 5.43 | -0.18% | 55,115 |
| Jun 4, 2025 | 5.55 | 5.59 | 5.44 | 5.46 | 5.44 | 0.18% | 101,272 |