Direxion Daily Pharmaceutical & Medical Bull 3X Shares (PILL)
NYSEARCA: PILL · Real-Time Price · USD
10.94
-0.35 (-3.10%)
Mar 6, 2026, 4:00 PM EST - Market closed
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.82 | 11.13 | 10.46 | 10.94 | 10.94 | -3.10% | 202,082 |
| Mar 5, 2026 | 11.89 | 11.89 | 10.97 | 11.29 | 11.29 | -6.85% | 211,431 |
| Mar 4, 2026 | 11.85 | 12.25 | 11.54 | 12.12 | 12.12 | 4.84% | 58,830 |
| Mar 3, 2026 | 11.80 | 11.94 | 11.20 | 11.56 | 11.56 | -9.55% | 204,826 |
| Mar 2, 2026 | 12.22 | 12.80 | 12.05 | 12.78 | 12.78 | - | 388,768 |
| Feb 27, 2026 | 12.78 | 12.98 | 12.45 | 12.78 | 12.78 | -3.77% | 259,154 |
| Feb 26, 2026 | 13.35 | 13.35 | 12.62 | 13.28 | 13.28 | -0.67% | 106,620 |
| Feb 25, 2026 | 13.21 | 13.67 | 13.21 | 13.37 | 13.37 | 2.22% | 97,797 |
| Feb 24, 2026 | 12.55 | 13.15 | 12.55 | 13.08 | 13.08 | 3.48% | 257,987 |
| Feb 23, 2026 | 12.32 | 12.90 | 12.17 | 12.64 | 12.64 | 0.72% | 51,030 |
| Feb 20, 2026 | 12.65 | 12.72 | 12.06 | 12.55 | 12.55 | -1.57% | 79,774 |
| Feb 19, 2026 | 12.75 | 12.75 | 12.31 | 12.75 | 12.75 | - | 48,768 |
| Feb 18, 2026 | 12.85 | 13.10 | 12.60 | 12.75 | 12.75 | -0.86% | 53,809 |
| Feb 17, 2026 | 12.38 | 13.06 | 12.30 | 12.86 | 12.86 | 3.38% | 146,104 |
| Feb 13, 2026 | 12.75 | 13.21 | 12.39 | 12.44 | 12.44 | 0.73% | 106,429 |
| Feb 12, 2026 | 12.71 | 12.71 | 12.25 | 12.35 | 12.35 | -3.82% | 54,659 |
| Feb 11, 2026 | 12.92 | 13.14 | 12.29 | 12.84 | 12.84 | -0.70% | 88,317 |
| Feb 10, 2026 | 12.70 | 13.09 | 12.69 | 12.93 | 12.93 | 3.03% | 100,519 |
| Feb 9, 2026 | 12.74 | 12.74 | 12.06 | 12.55 | 12.55 | -0.71% | 83,059 |
| Feb 6, 2026 | 12.24 | 12.70 | 12.18 | 12.64 | 12.64 | 8.03% | 77,128 |
| Feb 5, 2026 | 12.33 | 13.11 | 11.52 | 11.70 | 11.70 | -5.95% | 151,209 |
| Feb 4, 2026 | 12.83 | 12.93 | 12.11 | 12.44 | 12.44 | -1.27% | 107,833 |
| Feb 3, 2026 | 12.69 | 13.03 | 12.20 | 12.60 | 12.60 | 0.56% | 136,510 |
| Feb 2, 2026 | 11.62 | 12.61 | 11.62 | 12.53 | 12.53 | 7.83% | 196,752 |
| Jan 30, 2026 | 11.61 | 11.90 | 11.22 | 11.62 | 11.62 | -2.19% | 115,270 |
| Jan 29, 2026 | 11.64 | 11.95 | 11.53 | 11.88 | 11.88 | 1.54% | 83,997 |
| Jan 28, 2026 | 12.36 | 12.36 | 11.65 | 11.70 | 11.70 | -6.25% | 132,858 |
| Jan 27, 2026 | 12.06 | 12.48 | 12.06 | 12.48 | 12.48 | 2.63% | 44,834 |
| Jan 26, 2026 | 12.15 | 12.21 | 11.86 | 12.16 | 12.16 | -0.41% | 63,875 |
| Jan 23, 2026 | 13.17 | 13.17 | 12.15 | 12.21 | 12.21 | -5.93% | 84,820 |
| Jan 22, 2026 | 12.81 | 13.39 | 12.81 | 12.98 | 12.98 | 2.45% | 122,161 |
| Jan 21, 2026 | 12.51 | 12.78 | 12.23 | 12.67 | 12.67 | 2.01% | 100,587 |
| Jan 20, 2026 | 11.36 | 12.48 | 11.26 | 12.42 | 12.42 | 4.46% | 163,625 |
| Jan 16, 2026 | 12.07 | 12.22 | 11.83 | 11.89 | 11.89 | -1.82% | 70,147 |
| Jan 15, 2026 | 12.74 | 12.74 | 11.92 | 12.11 | 12.11 | -4.34% | 73,783 |
| Jan 14, 2026 | 11.91 | 12.66 | 11.90 | 12.66 | 12.66 | 5.59% | 61,792 |
| Jan 13, 2026 | 12.02 | 12.02 | 11.29 | 11.99 | 11.99 | 0.50% | 97,462 |
| Jan 12, 2026 | 12.04 | 12.04 | 11.57 | 11.93 | 11.93 | 0.17% | 65,439 |
| Jan 9, 2026 | 12.35 | 12.38 | 11.91 | 11.91 | 11.91 | -3.87% | 78,273 |
| Jan 8, 2026 | 12.45 | 12.81 | 12.23 | 12.39 | 12.39 | -2.29% | 83,471 |
| Jan 7, 2026 | 12.02 | 12.83 | 12.02 | 12.68 | 12.68 | 7.91% | 214,589 |
| Jan 6, 2026 | 11.88 | 12.03 | 11.36 | 11.75 | 11.75 | 1.12% | 226,635 |
| Jan 5, 2026 | 11.86 | 11.91 | 11.03 | 11.62 | 11.62 | -1.19% | 339,500 |
| Jan 2, 2026 | 12.63 | 12.87 | 11.30 | 11.76 | 11.76 | -4.39% | 473,963 |
| Dec 31, 2025 | 12.38 | 12.46 | 12.21 | 12.30 | 12.30 | -1.44% | 76,485 |
| Dec 30, 2025 | 12.83 | 12.84 | 12.27 | 12.48 | 12.48 | -3.48% | 208,348 |
| Dec 29, 2025 | 13.03 | 13.09 | 12.80 | 12.93 | 12.93 | -1.90% | 133,097 |
| Dec 26, 2025 | 13.23 | 13.23 | 12.82 | 13.18 | 13.18 | -0.75% | 197,261 |
| Dec 24, 2025 | 12.75 | 13.33 | 12.60 | 13.28 | 13.28 | 5.48% | 230,735 |
| Dec 23, 2025 | 12.86 | 13.14 | 12.41 | 12.59 | 12.59 | -3.23% | 66,659 |
| Dec 22, 2025 | 12.46 | 13.03 | 12.45 | 13.01 | 12.98 | 4.92% | 73,779 |
| Dec 19, 2025 | 11.78 | 12.52 | 11.77 | 12.40 | 12.37 | 5.26% | 131,883 |
| Dec 18, 2025 | 11.90 | 12.21 | 11.59 | 11.78 | 11.75 | -0.51% | 108,074 |
| Dec 17, 2025 | 12.08 | 12.22 | 11.75 | 11.84 | 11.81 | -2.07% | 44,468 |
| Dec 16, 2025 | 12.39 | 12.40 | 11.90 | 12.09 | 12.06 | -2.42% | 101,626 |
| Dec 15, 2025 | 12.58 | 12.72 | 12.32 | 12.39 | 12.36 | -0.32% | 68,601 |
| Dec 12, 2025 | 12.68 | 12.77 | 12.32 | 12.43 | 12.40 | -0.88% | 155,380 |
| Dec 11, 2025 | 12.66 | 12.88 | 12.47 | 12.54 | 12.51 | -0.24% | 127,575 |
| Dec 10, 2025 | 12.25 | 12.74 | 12.19 | 12.57 | 12.54 | 2.20% | 94,192 |
| Dec 9, 2025 | 12.72 | 13.15 | 12.24 | 12.30 | 12.27 | -2.46% | 170,502 |
| Dec 8, 2025 | 11.99 | 12.80 | 11.98 | 12.61 | 12.58 | 11.00% | 353,669 |
| Dec 5, 2025 | 11.23 | 11.41 | 11.12 | 11.36 | 11.33 | 1.07% | 57,222 |
| Dec 4, 2025 | 11.04 | 11.31 | 10.85 | 11.24 | 11.21 | 0.99% | 40,075 |
| Dec 3, 2025 | 10.43 | 11.13 | 10.43 | 11.13 | 11.10 | 8.48% | 139,930 |
| Dec 2, 2025 | 11.04 | 11.04 | 10.26 | 10.26 | 10.23 | -6.64% | 134,321 |
| Dec 1, 2025 | 11.29 | 11.36 | 10.91 | 10.99 | 10.96 | -4.77% | 183,995 |
| Nov 28, 2025 | 11.60 | 11.70 | 11.43 | 11.54 | 11.51 | -0.26% | 104,236 |
| Nov 26, 2025 | 11.26 | 11.70 | 11.16 | 11.57 | 11.54 | 2.66% | 160,357 |
| Nov 25, 2025 | 10.83 | 11.28 | 10.82 | 11.27 | 11.24 | 5.23% | 160,024 |
| Nov 24, 2025 | 10.19 | 10.71 | 10.19 | 10.71 | 10.68 | 6.99% | 138,355 |
| Nov 21, 2025 | 9.58 | 10.20 | 9.41 | 10.01 | 9.98 | 5.15% | 139,150 |
| Nov 20, 2025 | 10.27 | 10.54 | 9.45 | 9.52 | 9.50 | -5.08% | 158,014 |
| Nov 19, 2025 | 10.08 | 10.29 | 9.93 | 10.03 | 10.00 | -0.50% | 124,008 |
| Nov 18, 2025 | 9.61 | 10.28 | 9.61 | 10.08 | 10.05 | 4.24% | 325,843 |
| Nov 17, 2025 | 9.44 | 9.89 | 9.44 | 9.67 | 9.65 | 3.09% | 156,970 |
| Nov 14, 2025 | 8.90 | 9.69 | 8.85 | 9.38 | 9.36 | 3.30% | 121,895 |
| Nov 13, 2025 | 9.35 | 9.60 | 8.99 | 9.08 | 9.06 | -3.61% | 262,567 |
| Nov 12, 2025 | 9.56 | 9.83 | 9.42 | 9.42 | 9.40 | -0.21% | 147,660 |
| Nov 11, 2025 | 8.62 | 9.50 | 8.62 | 9.44 | 9.42 | 9.51% | 192,381 |
| Nov 10, 2025 | 8.28 | 8.65 | 8.28 | 8.62 | 8.60 | 6.42% | 84,566 |
| Nov 7, 2025 | 8.06 | 8.10 | 7.75 | 8.10 | 8.08 | -1.94% | 74,403 |
| Nov 6, 2025 | 8.36 | 8.38 | 8.14 | 8.26 | 8.24 | -0.12% | 59,764 |
| Nov 5, 2025 | 8.31 | 8.44 | 8.07 | 8.27 | 8.25 | -5.05% | 64,880 |
| Nov 4, 2025 | 8.44 | 8.80 | 8.31 | 8.71 | 8.69 | -1.47% | 42,663 |
| Nov 3, 2025 | 8.98 | 8.98 | 8.41 | 8.84 | 8.82 | -0.56% | 65,313 |
| Oct 31, 2025 | 8.61 | 8.95 | 8.49 | 8.89 | 8.87 | 2.77% | 102,395 |
| Oct 30, 2025 | 8.27 | 8.79 | 8.27 | 8.65 | 8.63 | 3.97% | 134,334 |
| Oct 29, 2025 | 8.46 | 8.69 | 8.10 | 8.32 | 8.30 | -1.30% | 122,499 |
| Oct 28, 2025 | 8.52 | 8.52 | 8.28 | 8.43 | 8.41 | -0.94% | 70,869 |
| Oct 27, 2025 | 8.38 | 8.55 | 8.27 | 8.51 | 8.49 | 1.67% | 28,460 |
| Oct 24, 2025 | 8.40 | 8.52 | 8.33 | 8.37 | 8.35 | 1.33% | 19,623 |
| Oct 23, 2025 | 8.33 | 8.37 | 8.16 | 8.26 | 8.24 | 0.24% | 23,498 |
| Oct 22, 2025 | 8.48 | 8.54 | 8.01 | 8.24 | 8.22 | -3.29% | 40,765 |
| Oct 21, 2025 | 8.56 | 8.56 | 8.30 | 8.52 | 8.50 | -0.23% | 45,166 |
| Oct 20, 2025 | 8.35 | 8.58 | 8.19 | 8.54 | 8.52 | 5.04% | 99,793 |
| Oct 17, 2025 | 7.89 | 8.13 | 7.80 | 8.13 | 8.11 | 0.74% | 60,346 |
| Oct 16, 2025 | 8.33 | 8.45 | 7.95 | 8.07 | 8.05 | -2.18% | 63,632 |
| Oct 15, 2025 | 7.80 | 8.30 | 7.75 | 8.25 | 8.23 | 6.45% | 137,473 |
| Oct 14, 2025 | 7.56 | 7.86 | 7.49 | 7.75 | 7.73 | 0.26% | 67,190 |
| Oct 13, 2025 | 7.85 | 7.85 | 7.56 | 7.73 | 7.71 | -0.26% | 98,024 |