Direxion Daily Pharmaceut... (PILL)
AMEX: PILL
· Real-Time Price · USD
7.34
0.03 (0.41%)
At close: Aug 18, 2025, 3:59 PM
7.38
0.48%
After-hours: Aug 18, 2025, 07:44 PM EDT
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.36 | 7.38 | 7.15 | 7.31 | 7.31 | 0.83% | 55,499 |
| Aug 14, 2025 | 6.99 | 7.26 | 6.87 | 7.25 | 7.25 | 1.97% | 88,573 |
| Aug 13, 2025 | 6.72 | 7.13 | 6.72 | 7.11 | 7.11 | 7.08% | 139,400 |
| 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% | 78,000 |
| 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% | 53,200 |
| Aug 4, 2025 | 5.53 | 5.87 | 5.40 | 5.87 | 5.87 | 6.53% | 81,800 |
| 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% | 60,300 |
| 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% | 45,000 |
| 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% | 44,300 |