Skip to main content
Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
11.36
+0.12 (1.07%)
At close: Dec 5, 2025, 4:00 PM EST
11.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

PILL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.2311.4111.1211.3611.361.07%57,014
Dec 4, 202511.0411.3110.8511.2411.240.99%39,714
Dec 3, 202510.4311.1310.4311.1311.138.48%139,414
Dec 2, 202511.0411.0410.2610.2610.26-6.64%133,194
Dec 1, 202511.2911.3610.9110.9910.99-4.77%183,172
Nov 28, 202511.6011.7011.4311.5411.54-0.26%103,401
Nov 26, 202511.2611.7011.1611.5711.572.66%159,540
Nov 25, 202510.8311.2810.8211.2711.275.23%157,110
Nov 24, 202510.1910.7110.1910.7110.716.99%136,797
Nov 21, 20259.5810.209.4110.0110.015.15%139,150
Nov 20, 202510.2710.549.459.529.52-5.08%158,014
Nov 19, 202510.0810.299.9310.0310.03-0.50%124,008
Nov 18, 20259.6110.289.6110.0810.084.24%325,843
Nov 17, 20259.449.899.449.679.673.09%156,970
Nov 14, 20258.909.698.859.389.383.30%121,895
Nov 13, 20259.359.608.999.089.08-3.61%262,567
Nov 12, 20259.569.839.429.429.42-0.21%147,660
Nov 11, 20258.629.508.629.449.449.51%192,381
Nov 10, 20258.288.658.288.628.626.42%84,566
Nov 7, 20258.068.107.758.108.10-1.94%74,403
Nov 6, 20258.368.388.148.268.26-0.12%59,764
Nov 5, 20258.318.448.078.278.27-5.05%64,880
Nov 4, 20258.448.808.318.718.71-1.47%42,663
Nov 3, 20258.988.988.418.848.84-0.56%65,313
Oct 31, 20258.618.958.498.898.892.77%102,395
Oct 30, 20258.278.798.278.658.653.97%134,334
Oct 29, 20258.468.698.108.328.32-1.30%122,499
Oct 28, 20258.528.528.288.438.43-0.94%70,869
Oct 27, 20258.388.558.278.518.511.67%28,460
Oct 24, 20258.408.528.338.378.371.33%19,623
Oct 23, 20258.338.378.168.268.260.24%23,498
Oct 22, 20258.488.548.018.248.24-3.29%40,765
Oct 21, 20258.568.568.308.528.52-0.23%45,166
Oct 20, 20258.358.588.198.548.545.04%99,793
Oct 17, 20257.898.137.808.138.130.74%60,346
Oct 16, 20258.338.457.958.078.07-2.18%63,632
Oct 15, 20257.808.307.758.258.256.45%137,473
Oct 14, 20257.567.867.497.757.750.26%67,190
Oct 13, 20257.857.857.567.737.73-0.26%98,024
Oct 10, 20258.508.507.647.757.75-7.63%186,631
Oct 9, 20258.368.518.368.398.390.48%79,040
Oct 8, 20258.248.488.128.358.350.60%82,495
Oct 7, 20258.478.488.168.308.30-1.78%133,726
Oct 6, 20258.708.708.398.458.45-1.17%173,110
Oct 3, 20258.338.748.338.558.553.51%227,218
Oct 2, 20258.338.428.078.268.26-0.96%188,357
Oct 1, 20258.108.448.108.348.343.35%253,939
Sep 30, 20257.868.177.828.078.073.07%194,982
Sep 29, 20257.767.887.587.837.832.49%110,381
Sep 26, 20257.287.667.257.647.647.30%200,588