Direxion Daily Pharmaceutical & Medical Bull 3X ETF (PILL)
NYSEARCA: PILL · Real-Time Price · USD
17.60
+1.16 (7.06%)
At close: Jun 26, 2026, 4:00 PM EDT
17.00
-0.60 (-3.41%)
After-hours: Jun 26, 2026, 8:00 PM EDT
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.33 | 17.60 | 16.06 | 17.60 | 17.60 | 7.06% | 100,935 |
| Jun 25, 2026 | 16.85 | 17.61 | 16.35 | 16.44 | 16.44 | -0.48% | 86,448 |
| Jun 24, 2026 | 15.94 | 17.06 | 15.94 | 16.52 | 16.52 | 6.10% | 109,186 |
| Jun 23, 2026 | 14.83 | 16.03 | 14.83 | 15.57 | 15.57 | 5.24% | 89,060 |
| Jun 22, 2026 | 14.57 | 15.10 | 14.57 | 14.81 | 14.79 | 5.04% | 60,017 |
| Jun 18, 2026 | 14.29 | 14.60 | 13.53 | 14.10 | 14.09 | 1.95% | 48,121 |
| Jun 17, 2026 | 13.53 | 14.19 | 13.53 | 13.83 | 13.82 | 2.60% | 62,927 |
| Jun 16, 2026 | 13.54 | 13.64 | 13.15 | 13.48 | 13.47 | -0.37% | 76,232 |
| Jun 15, 2026 | 13.86 | 13.93 | 13.49 | 13.53 | 13.52 | - | 64,402 |
| Jun 12, 2026 | 13.32 | 13.84 | 13.15 | 13.53 | 13.52 | 2.42% | 59,619 |
| Jun 11, 2026 | 12.65 | 13.49 | 12.56 | 13.21 | 13.20 | 7.22% | 47,482 |
| Jun 10, 2026 | 12.25 | 13.01 | 12.14 | 12.32 | 12.31 | 1.15% | 98,165 |
| Jun 9, 2026 | 11.91 | 12.31 | 11.57 | 12.18 | 12.17 | 5.27% | 74,117 |
| Jun 8, 2026 | 11.79 | 11.95 | 11.50 | 11.57 | 11.56 | -0.26% | 16,337 |
| Jun 5, 2026 | 11.98 | 12.32 | 11.52 | 11.60 | 11.59 | -3.97% | 69,415 |
| Jun 4, 2026 | 11.45 | 12.33 | 11.45 | 12.08 | 12.07 | 8.24% | 162,477 |
| Jun 3, 2026 | 10.73 | 11.16 | 10.70 | 11.16 | 11.15 | 2.86% | 68,649 |
| Jun 2, 2026 | 11.65 | 11.65 | 10.71 | 10.85 | 10.84 | -8.82% | 143,416 |
| Jun 1, 2026 | 12.29 | 12.29 | 11.58 | 11.90 | 11.89 | -4.49% | 146,920 |
| May 29, 2026 | 12.45 | 12.53 | 12.30 | 12.46 | 12.45 | -0.80% | 23,175 |
| May 28, 2026 | 12.41 | 12.68 | 12.23 | 12.56 | 12.55 | 0.80% | 34,337 |
| May 27, 2026 | 12.44 | 12.90 | 12.44 | 12.46 | 12.45 | 1.30% | 27,486 |
| May 26, 2026 | 12.21 | 12.36 | 12.07 | 12.30 | 12.29 | 0.90% | 35,045 |
| May 22, 2026 | 12.23 | 12.60 | 12.13 | 12.19 | 12.18 | -0.08% | 31,066 |
| May 21, 2026 | 11.51 | 12.29 | 11.43 | 12.20 | 12.19 | 2.95% | 45,656 |
| May 20, 2026 | 11.20 | 11.86 | 11.20 | 11.85 | 11.84 | 7.53% | 60,756 |
| May 19, 2026 | 10.80 | 11.15 | 10.66 | 11.02 | 11.01 | 0.64% | 66,858 |
| May 18, 2026 | 11.84 | 11.84 | 10.87 | 10.95 | 10.94 | -5.60% | 72,812 |
| May 15, 2026 | 12.68 | 12.80 | 11.58 | 11.60 | 11.59 | -10.15% | 88,100 |
| May 14, 2026 | 13.50 | 13.50 | 12.48 | 12.91 | 12.90 | -1.00% | 30,118 |
| May 13, 2026 | 12.65 | 13.14 | 12.40 | 13.04 | 13.03 | 4.15% | 41,804 |
| May 12, 2026 | 12.50 | 12.57 | 12.19 | 12.52 | 12.51 | -0.71% | 57,323 |
| May 11, 2026 | 12.97 | 13.52 | 12.50 | 12.61 | 12.60 | -3.15% | 28,237 |
| May 8, 2026 | 13.60 | 13.60 | 12.85 | 13.02 | 13.01 | -3.98% | 42,317 |
| May 7, 2026 | 14.17 | 14.17 | 12.92 | 13.56 | 13.55 | -4.44% | 87,841 |
| May 6, 2026 | 14.03 | 14.25 | 13.75 | 14.19 | 14.18 | 3.73% | 94,860 |
| May 5, 2026 | 13.56 | 13.81 | 13.33 | 13.68 | 13.67 | 3.56% | 59,784 |
| May 4, 2026 | 12.71 | 13.48 | 12.52 | 13.21 | 13.20 | 2.80% | 117,868 |
| May 1, 2026 | 12.63 | 12.95 | 12.48 | 12.85 | 12.84 | 4.39% | 49,014 |
| Apr 30, 2026 | 11.90 | 12.31 | 11.74 | 12.31 | 12.30 | 5.85% | 88,659 |
| Apr 29, 2026 | 11.86 | 11.86 | 11.43 | 11.63 | 11.62 | -4.04% | 46,802 |
| Apr 28, 2026 | 12.38 | 12.90 | 11.93 | 12.12 | 12.11 | -2.49% | 39,122 |
| Apr 27, 2026 | 12.48 | 13.08 | 12.31 | 12.43 | 12.42 | 2.30% | 46,861 |
| Apr 24, 2026 | 12.05 | 12.17 | 11.77 | 12.15 | 12.14 | 0.50% | 36,100 |
| Apr 23, 2026 | 12.30 | 12.54 | 11.74 | 12.09 | 12.08 | -2.97% | 57,775 |
| Apr 22, 2026 | 12.59 | 12.71 | 12.26 | 12.46 | 12.45 | 0.08% | 39,761 |
| Apr 21, 2026 | 13.23 | 13.23 | 12.28 | 12.45 | 12.44 | -6.11% | 64,651 |
| Apr 20, 2026 | 13.31 | 13.55 | 13.17 | 13.26 | 13.25 | -1.34% | 59,458 |
| Apr 17, 2026 | 12.57 | 13.45 | 12.46 | 13.44 | 13.43 | 9.45% | 100,424 |
| Apr 16, 2026 | 12.25 | 12.28 | 11.99 | 12.28 | 12.27 | 0.08% | 46,859 |
| Apr 15, 2026 | 11.87 | 12.27 | 11.78 | 12.27 | 12.26 | 1.24% | 111,143 |
| Apr 14, 2026 | 11.73 | 12.33 | 11.73 | 12.12 | 12.11 | 3.32% | 92,274 |
| Apr 13, 2026 | 11.16 | 11.76 | 11.14 | 11.73 | 11.72 | 3.99% | 35,381 |
| Apr 10, 2026 | 11.90 | 11.96 | 11.12 | 11.28 | 11.27 | -3.42% | 58,500 |
| Apr 9, 2026 | 10.98 | 11.75 | 10.94 | 11.68 | 11.67 | 5.23% | 46,416 |
| Apr 8, 2026 | 11.35 | 11.60 | 10.96 | 11.10 | 11.09 | 5.21% | 58,962 |
| Apr 7, 2026 | 10.10 | 10.58 | 9.98 | 10.55 | 10.54 | 0.86% | 78,774 |
| Apr 6, 2026 | 10.67 | 10.79 | 10.45 | 10.46 | 10.45 | -1.23% | 14,667 |
| Apr 2, 2026 | 10.14 | 10.83 | 9.93 | 10.59 | 10.58 | -0.47% | 41,133 |
| Apr 1, 2026 | 10.37 | 11.01 | 10.37 | 10.64 | 10.63 | 4.11% | 70,609 |
| Mar 31, 2026 | 9.14 | 10.27 | 9.14 | 10.22 | 10.21 | 14.57% | 101,038 |
| Mar 30, 2026 | 9.27 | 9.35 | 8.79 | 8.92 | 8.91 | -3.04% | 106,678 |
| Mar 27, 2026 | 9.88 | 9.98 | 9.16 | 9.20 | 9.19 | -8.00% | 75,172 |
| Mar 26, 2026 | 9.72 | 10.26 | 9.57 | 10.00 | 9.99 | -1.96% | 35,135 |
| Mar 25, 2026 | 9.66 | 10.42 | 9.66 | 10.20 | 10.19 | 7.26% | 131,374 |
| Mar 24, 2026 | 9.35 | 9.56 | 9.05 | 9.51 | 9.50 | -0.93% | 39,475 |
| Mar 23, 2026 | 10.03 | 10.14 | 9.50 | 9.61 | 9.59 | 0.52% | 45,074 |
| Mar 20, 2026 | 10.21 | 10.21 | 9.44 | 9.56 | 9.54 | -6.09% | 125,958 |
| Mar 19, 2026 | 9.80 | 10.49 | 9.71 | 10.18 | 10.16 | 2.52% | 66,857 |
| Mar 18, 2026 | 10.41 | 10.41 | 9.87 | 9.93 | 9.91 | -5.79% | 44,096 |
| Mar 17, 2026 | 10.40 | 10.71 | 10.34 | 10.54 | 10.52 | 2.43% | 40,224 |
| Mar 16, 2026 | 10.26 | 10.64 | 10.23 | 10.29 | 10.27 | 2.90% | 44,721 |
| Mar 13, 2026 | 10.45 | 10.61 | 9.76 | 10.00 | 9.98 | -1.67% | 75,043 |
| Mar 12, 2026 | 10.98 | 10.98 | 9.98 | 10.17 | 10.15 | -10.32% | 114,684 |
| Mar 11, 2026 | 11.73 | 11.73 | 11.00 | 11.34 | 11.32 | -1.31% | 78,326 |
| Mar 10, 2026 | 11.45 | 11.96 | 11.21 | 11.49 | 11.47 | 3.51% | 123,361 |
| Mar 9, 2026 | 10.61 | 11.17 | 10.39 | 11.10 | 11.08 | 1.46% | 104,653 |
| Mar 6, 2026 | 10.82 | 11.13 | 10.46 | 10.94 | 10.92 | -3.10% | 202,082 |
| Mar 5, 2026 | 11.89 | 11.89 | 10.97 | 11.29 | 11.27 | -6.85% | 211,443 |
| Mar 4, 2026 | 11.85 | 12.25 | 11.54 | 12.12 | 12.09 | 4.84% | 59,043 |
| Mar 3, 2026 | 11.80 | 11.94 | 11.20 | 11.56 | 11.54 | -9.55% | 206,134 |
| Mar 2, 2026 | 12.22 | 12.80 | 12.05 | 12.78 | 12.75 | - | 389,076 |
| Feb 27, 2026 | 12.78 | 12.98 | 12.45 | 12.78 | 12.75 | -3.77% | 259,174 |
| Feb 26, 2026 | 13.35 | 13.35 | 12.62 | 13.28 | 13.25 | -0.67% | 108,949 |
| Feb 25, 2026 | 13.21 | 13.67 | 13.21 | 13.37 | 13.34 | 2.22% | 97,815 |
| Feb 24, 2026 | 12.55 | 13.15 | 12.55 | 13.08 | 13.05 | 3.48% | 258,187 |
| Feb 23, 2026 | 12.32 | 12.90 | 12.17 | 12.64 | 12.61 | 0.72% | 51,031 |
| Feb 20, 2026 | 12.65 | 12.72 | 12.06 | 12.55 | 12.52 | -1.57% | 79,947 |
| Feb 19, 2026 | 12.75 | 12.75 | 12.31 | 12.75 | 12.72 | - | 49,178 |
| Feb 18, 2026 | 12.85 | 13.10 | 12.60 | 12.75 | 12.72 | -0.86% | 53,909 |
| Feb 17, 2026 | 12.38 | 13.06 | 12.30 | 12.86 | 12.83 | 3.38% | 146,715 |
| Feb 13, 2026 | 12.75 | 13.21 | 12.39 | 12.44 | 12.41 | 0.73% | 106,429 |
| Feb 12, 2026 | 12.71 | 12.71 | 12.25 | 12.35 | 12.32 | -3.82% | 54,664 |
| Feb 11, 2026 | 12.92 | 13.14 | 12.29 | 12.84 | 12.81 | -0.70% | 88,357 |
| Feb 10, 2026 | 12.70 | 13.09 | 12.69 | 12.93 | 12.90 | 3.03% | 102,722 |
| Feb 9, 2026 | 12.74 | 12.74 | 12.06 | 12.55 | 12.52 | -0.71% | 83,059 |
| Feb 6, 2026 | 12.24 | 12.70 | 12.18 | 12.64 | 12.61 | 8.03% | 77,562 |
| Feb 5, 2026 | 12.33 | 13.11 | 11.52 | 11.70 | 11.67 | -5.95% | 151,437 |
| Feb 4, 2026 | 12.83 | 12.93 | 12.11 | 12.44 | 12.41 | -1.27% | 107,895 |
| Feb 3, 2026 | 12.69 | 13.03 | 12.20 | 12.60 | 12.57 | 0.56% | 138,480 |