Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF (PILL) Historical Stock Data
10.38 ↓0.21 (-1.98%)
As of January 31, 2023, 9:41am EST.
Historical Data
In the past 30 trading days, PILL is up 0.47% a day on average. There have been 16 days where Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF closed green and 14 days where PILL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-31 | 10.13 | 10.59 | ↑$0.46 (4.54%) | 10.13 | 10.60 | 5.28K |
2023-01-30 | 10.40 | 10.15 | ↓$0.25 (-2.40%) | 10.13 | 10.50 | 13K |
2023-01-27 | 10.31 | 10.50 | ↑$0.19 (1.84%) | 10.31 | 10.68 | 7.13K |
2023-01-26 | 10.49 | 10.38 | ↓$0.11 (-1.05%) | 10.22 | 10.56 | 13.33K |
2023-01-25 | 10.00 | 10.32 | ↑$0.32 (3.16%) | 10.00 | 10.32 | 5.18K |
2023-01-24 | 10.49 | 10.23 | ↓$0.26 (-2.48%) | 10.18 | 10.54 | 10.96K |
2023-01-23 | 10.07 | 10.56 | ↑$0.49 (4.87%) | 10.07 | 10.72 | 29.56K |
2023-01-20 | 9.88 | 10.05 | ↑$0.17 (1.71%) | 9.88 | 10.09 | 6.27K |
2023-01-19 | 9.52 | 9.74 | ↑$0.22 (2.33%) | 9.52 | 9.81 | 12.30K |
2023-01-18 | 10.01 | 9.74 | ↓$0.27 (-2.70%) | 9.72 | 10.18 | 13K |
2023-01-17 | 10.12 | 9.96 | ↓$0.16 (-1.58%) | 9.86 | 10.14 | 18.02K |
2023-01-13 | 9.75 | 10.11 | ↑$0.36 (3.69%) | 9.75 | 10.12 | 20.38K |
2023-01-12 | 9.58 | 9.82 | ↑$0.24 (2.51%) | 9.30 | 9.84 | 39.25K |
2023-01-11 | 9.50 | 9.59 | ↑$0.09 (0.95%) | 9.37 | 9.59 | 6.77K |
2023-01-10 | 9.23 | 9.47 | ↑$0.24 (2.60%) | 9.23 | 9.49 | 18.53K |
2023-01-09 | 9.30 | 9.22 | ↓$0.08 (-0.86%) | 9.20 | 9.50 | 13.74K |
2023-01-06 | 9.03 | 9.19 | ↑$0.16 (1.77%) | 8.80 | 9.33 | 26.46K |
2023-01-05 | 9.02 | 8.88 | ↓$0.14 (-1.55%) | 8.70 | 9.02 | 4.93K |
2023-01-04 | 9.02 | 9.08 | ↑$0.06 (0.66%) | 8.82 | 9.08 | 33.25K |
2023-01-03 | 9.03 | 8.75 | ↓$0.28 (-3.16%) | 8.70 | 9.21 | 8.35K |
2022-12-30 | 8.78 | 8.97 | ↑$0.19 (2.16%) | 8.67 | 8.97 | 40.37K |
2022-12-29 | 8.50 | 8.93 | ↑$0.43 (5.06%) | 8.50 | 9.12 | 69.61K |
2022-12-28 | 8.63 | 8.43 | ↓$0.20 (-2.32%) | 8.36 | 8.68 | 27.29K |
2022-12-27 | 8.82 | 8.54 | ↓$0.28 (-3.17%) | 8.54 | 8.82 | 17.45K |
2022-12-23 | 9.00 | 8.84 | ↓$0.16 (-1.78%) | 8.70 | 9.00 | 15.98K |
2022-12-22 | 8.98 | 8.95 | ↓$0.03 (-0.33%) | 8.49 | 8.98 | 25.54K |
2022-12-21 | 9.07 | 9.10 | ↑$0.03 (0.33%) | 9.00 | 9.39 | 31.82K |
2022-12-20 | 8.67 | 8.85 | ↑$0.18 (2.08%) | 8.67 | 8.93 | 13.72K |
2022-12-19 | 9.02 | 8.80 | ↓$0.22 (-2.44%) | 8.69 | 9.06 | 26.60K |
2022-12-16 | 9.21 | 9.19 | ↓$0.02 (-0.23%) | 8.91 | 9.26 | 20.94K |
Create an account or log in to view more rows.
$PILL green monday
$PILL Fake dip news.
$PILL Let it go...
$PILL Wish I shorted
$PILL what happened
$PILL Keep up the pressure.
$PILL not yet time to short
$PILL news?
$PILL buy
$PILL Let it go...