Direxion Daily Pharmaceut... (PILL)
AMEX: PILL
· Real-Time Price · USD
7.98
-0.07 (-0.87%)
At close: Sep 09, 2025, 3:59 PM
7.99
0.13%
After-hours: Sep 09, 2025, 06:21 PM EDT
PILL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.10 | 8.10 | 7.84 | 7.97 | 7.97 | -0.99% | 30,210 |
| Sep 8, 2025 | 7.90 | 8.05 | 7.68 | 8.05 | 8.05 | -0.25% | 71,415 |
| Sep 5, 2025 | 7.90 | 8.20 | 7.86 | 8.07 | 8.07 | 2.28% | 58,349 |
| Sep 4, 2025 | 7.99 | 7.99 | 7.71 | 7.89 | 7.89 | -1.25% | 45,786 |
| Sep 3, 2025 | 7.91 | 8.06 | 7.82 | 7.99 | 7.99 | -0.37% | 42,201 |
| Sep 2, 2025 | 7.89 | 8.13 | 7.86 | 8.02 | 8.02 | 0.75% | 87,420 |
| Aug 29, 2025 | 7.91 | 7.96 | 7.77 | 7.96 | 7.96 | 0.76% | 61,619 |
| Aug 28, 2025 | 7.97 | 7.97 | 7.80 | 7.90 | 7.90 | -0.38% | 28,908 |
| Aug 27, 2025 | 7.84 | 7.97 | 7.81 | 7.93 | 7.93 | 1.28% | 46,639 |
| Aug 26, 2025 | 7.58 | 7.83 | 7.56 | 7.83 | 7.83 | 3.71% | 91,200 |
| Aug 25, 2025 | 7.90 | 7.95 | 7.52 | 7.55 | 7.55 | -4.31% | 114,051 |
| Aug 22, 2025 | 7.76 | 8.10 | 7.76 | 7.89 | 7.89 | 3.68% | 183,300 |
| Aug 21, 2025 | 7.44 | 7.70 | 7.44 | 7.61 | 7.61 | 1.87% | 98,971 |
| Aug 20, 2025 | 7.34 | 7.47 | 7.29 | 7.47 | 7.47 | 2.47% | 57,311 |
| Aug 19, 2025 | 7.37 | 7.46 | 7.27 | 7.29 | 7.29 | -0.95% | 107,114 |
| Aug 18, 2025 | 7.35 | 7.54 | 7.33 | 7.36 | 7.36 | 0.68% | 108,695 |
| Aug 15, 2025 | 7.36 | 7.38 | 7.15 | 7.31 | 7.31 | 0.83% | 55,500 |
| 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 |