Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF (PILL) Historical Stock Data

7.84 ↑0.30 (3.98%)

As of July 26, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, PILL is up 0.32% a day on average. There have been 20 days where Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF closed green and 10 days where PILL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	7.77	7.84	↑$0.07 (0.90%)	7.62	7.95	160.13K
2024-07-25	7.38	7.54	↑$0.16 (2.17%)	7.38	7.78	204.93K
2024-07-24	7.29	7.36	↑$0.07 (0.96%)	7.24	7.50	107.03K
2024-07-23	7.28	7.30	↑$0.02 (0.27%)	7.25	7.41	47.24K
2024-07-22	7.06	7.24	↑$0.18 (2.55%)	6.89	7.29	59.14K
2024-07-19	6.95	6.98	↑$0.03 (0.43%)	6.91	7.05	46.62K
2024-07-18	7.22	6.93	↓$0.29 (-4.02%)	6.86	7.47	114.40K
2024-07-17	7.20	7.24	↑$0.04 (0.56%)	7.14	7.54	237.89K
2024-07-16	7.25	7.45	↑$0.20 (2.76%)	7.22	7.52	152.58K
2024-07-15	7.15	7.08	↓$0.07 (-0.98%)	7.00	7.18	67.66K
2024-07-12	7.14	7.03	↓$0.11 (-1.54%)	7.03	7.34	228.41K
2024-07-11	6.59	6.99	↑$0.40 (6.07%)	6.59	7.04	219.49K
2024-07-10	6.29	6.44	↑$0.15 (2.38%)	6.27	6.44	65.81K
2024-07-09	6.05	6.25	↑$0.20 (3.31%)	6.05	6.29	59.36K
2024-07-08	6.05	6.07	↑$0.02 (0.33%)	5.97	6.16	35.29K
2024-07-05	5.94	6.00	↑$0.06 (1.01%)	5.76	6.00	46.78K
2024-07-03	5.95	5.94	↓$0.01 (-0.17%)	5.87	6.07	49.42K
2024-07-02	6.23	5.96	↓$0.27 (-4.33%)	5.94	6.23	107.56K
2024-07-01	6.34	6.27	↓$0.07 (-1.08%)	6.20	6.41	19.05K
2024-06-28	6.34	6.22	↓$0.12 (-1.89%)	6.15	6.46	59.08K
2024-06-27	6.29	6.33	↑$0.04 (0.64%)	6.12	6.33	48.91K
2024-06-26	6.33	6.34	↑$0.01 (0.16%)	6.19	6.34	41.27K
2024-06-25	6.51	6.30	↓$0.21 (-3.23%)	6.30	6.51	41.27K
2024-06-24	6.42	6.53	↑$0.11 (1.71%)	6.42	6.74	84.83K
2024-06-21	6.28	6.39	↑$0.11 (1.75%)	6.25	6.39	46.51K
2024-06-20	6.12	6.22	↑$0.10 (1.63%)	6.05	6.22	31.68K
2024-06-18	6.26	6.18	↓$0.08 (-1.28%)	6.12	6.28	68.43K
2024-06-17	6.20	6.20	↑$0.00 (0.00%)	6.11	6.24	37.31K
2024-06-14	6.34	6.25	↓$0.09 (-1.42%)	6.12	6.35	92.98K
2024-06-13	6.48	6.48	↑$0.00 (0.00%)	6.36	6.48	20.90K