Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF

PILL
🏛️ usa →
7.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.78 8.97 8.67 8.97 0.0M
2022-12-29 8.50 9.12 8.50 8.93 0.1M
2022-12-28 8.63 8.68 8.36 8.43 0.0M
2022-12-27 8.82 8.82 8.54 8.54 0.0M
2022-12-23 9.00 9.00 8.70 8.84 0.0M
2022-12-22 8.98 8.98 8.49 8.95 0.0M
2022-12-21 9.07 9.39 9.00 9.10 0.0M
2022-12-20 8.67 8.93 8.67 8.85 0.0M
2022-12-19 9.02 9.06 8.69 8.80 0.0M
2022-12-16 9.21 9.23 8.87 9.19 0.0M
2022-12-15 9.80 9.98 9.30 9.39 0.0M
2022-12-14 10.19 10.43 9.90 10.16 0.0M
2022-12-13 10.50 10.60 10.07 10.15 0.0M
2022-12-12 9.50 9.98 9.50 9.98 0.0M
2022-12-09 9.95 9.95 9.53 9.56 0.0M
2022-12-08 9.71 10.20 9.71 10.08 0.0M
2022-12-07 9.86 10.05 9.77 10.02 0.0M
2022-12-06 10.20 10.20 9.64 9.79 0.0M
2022-12-05 10.55 10.55 10.17 10.27 0.0M
2022-12-02 10.50 10.96 10.50 10.84 0.0M
2022-12-01 10.49 10.72 10.49 10.57 0.0M
2022-11-30 9.99 10.43 9.71 10.41 0.0M
2022-11-29 9.94 10.13 9.87 9.87 0.0M
2022-11-28 9.89 10.17 9.89 9.98 0.0M
2022-11-25 9.51 9.90 9.51 9.90 0.0M
2022-11-23 9.83 9.91 9.67 9.73 0.0M
2022-11-22 9.68 9.84 9.34 9.83 0.0M
2022-11-21 9.74 9.88 9.50 9.52 0.0M
2022-11-18 9.74 9.98 9.62 9.80 0.0M
2022-11-17 9.43 9.63 9.35 9.54 0.0M
2022-11-16 10.41 10.62 9.64 9.72 0.0M
2022-11-15 10.98 11.10 10.37 10.47 0.1M
2022-11-14 10.57 11.08 10.32 10.52 0.0M
2022-11-11 10.19 10.54 9.90 10.50 0.0M
2022-11-10 9.94 10.18 9.73 10.10 0.1M
2022-11-09 9.56 9.81 9.13 9.20 0.0M
2022-11-08 9.80 10.29 9.63 9.96 0.0M
2022-11-07 9.67 10.06 9.67 9.76 0.0M
2022-11-04 9.82 9.82 9.12 9.59 0.0M
2022-11-03 9.57 9.84 9.29 9.81 0.0M
2022-11-02 10.16 10.60 9.85 9.85 0.0M
2022-11-01 10.32 10.56 10.20 10.44 0.0M
2022-10-31 10.21 10.34 10.06 10.19 0.0M
2022-10-28 9.70 10.26 9.70 10.21 0.0M
2022-10-27 10.03 10.21 9.64 9.64 0.0M
2022-10-26 9.71 10.45 9.71 10.02 0.1M
2022-10-25 9.76 9.82 9.67 9.68 0.0M
2022-10-24 9.41 9.55 9.05 9.35 0.0M
2022-10-21 8.78 9.27 8.65 9.24 0.0M
2022-10-20 8.94 9.11 8.74 8.77 0.0M
2022-10-19 9.70 9.70 8.85 9.06 0.0M
2022-10-18 10.00 10.13 9.79 9.85 0.0M
2022-10-17 9.25 9.59 9.25 9.52 0.0M
2022-10-14 9.46 9.57 9.03 9.08 0.0M
2022-10-13 8.33 9.31 8.19 9.25 0.0M
2022-10-12 8.89 8.97 8.78 8.90 0.0M
2022-10-11 8.77 9.15 8.58 8.90 0.0M
2022-10-10 9.21 9.21 8.70 8.83 0.0M
2022-10-07 9.57 9.80 9.07 9.20 0.0M
2022-10-06 9.65 9.83 9.57 9.74 0.0M
2022-10-05 9.58 9.73 9.32 9.73 0.0M
2022-10-04 9.40 9.85 9.40 9.83 0.0M
2022-10-03 9.14 9.20 8.75 9.16 0.0M
2022-09-30 9.00 9.47 8.88 8.88 0.0M
2022-09-29 9.08 9.08 8.73 9.00 0.0M
2022-09-28 8.90 9.44 8.90 9.32 0.0M
2022-09-27 8.88 8.90 8.56 8.67 0.0M
2022-09-26 8.62 9.02 8.56 8.61 0.0M
2022-09-23 8.97 9.00 8.46 8.76 0.0M
2022-09-22 9.12 9.56 8.87 9.52 0.0M
2022-09-21 10.10 10.10 9.18 9.24 0.0M
2022-09-20 10.14 10.14 9.70 10.00 0.0M
2022-09-19 10.16 10.30 9.80 10.30 0.0M
2022-09-16 10.69 10.69 10.10 10.42 0.0M
2022-09-15 11.04 11.04 10.70 10.92 0.0M
2022-09-14 10.96 11.23 10.70 11.17 0.0M
2022-09-13 11.27 11.30 10.70 10.88 0.0M
2022-09-12 11.85 12.04 11.48 11.99 0.0M
2022-09-09 11.29 11.84 11.29 11.61 0.0M
2022-09-08 10.68 11.13 10.53 11.08 0.0M
2022-09-07 9.95 10.61 9.95 10.58 0.0M
2022-09-06 10.17 10.28 9.87 9.91 0.0M
2022-09-02 10.51 10.68 10.06 10.10 0.0M
2022-09-01 9.82 10.44 9.70 10.44 0.0M
2022-08-31 10.12 10.32 9.88 10.01 0.0M
2022-08-30 10.72 10.80 10.00 10.01 0.0M
2022-08-29 10.86 11.05 10.54 10.61 0.0M
2022-08-26 12.50 12.56 11.27 11.30 0.0M
2022-08-25 12.28 12.41 12.06 12.41 0.0M
2022-08-24 11.85 12.46 11.85 12.21 0.0M
2022-08-23 11.52 11.92 11.38 11.84 0.0M
2022-08-22 11.85 12.19 11.70 11.89 0.0M
2022-08-19 11.57 12.30 11.57 12.14 0.0M
2022-08-18 11.57 11.57 11.07 11.44 0.0M
2022-08-17 11.60 11.80 11.25 11.40 0.0M
2022-08-16 12.20 12.20 11.69 11.80 0.0M
2022-08-15 12.17 12.31 11.99 12.30 0.0M
2022-08-12 12.00 12.45 12.00 12.32 0.0M
2022-08-11 12.34 12.77 11.72 11.81 0.0M
2022-08-10 12.03 12.47 11.97 12.39 0.0M
2022-08-09 12.11 12.33 11.37 11.59 0.0M
2022-08-08 12.14 12.47 11.71 12.21 0.0M
2022-08-05 11.37 12.33 10.91 12.33 0.0M
2022-08-04 11.61 11.66 11.26 11.55 0.0M
2022-08-03 11.30 11.63 11.27 11.44 0.0M
2022-08-02 10.62 11.33 10.62 11.13 0.0M
2022-08-01 10.99 11.27 10.61 10.63 0.0M
2022-07-29 11.26 11.27 10.99 11.27 0.0M
2022-07-28 11.59 11.66 10.70 11.48 0.0M
2022-07-27 11.22 11.70 10.85 11.53 0.0M
2022-07-26 11.03 11.49 10.84 11.23 0.0M
2022-07-25 11.24 11.24 10.95 11.11 0.0M
2022-07-22 12.08 12.14 11.09 11.20 0.0M
2022-07-21 11.84 11.98 11.70 11.96 0.0M
2022-07-20 11.80 12.31 11.58 11.82 0.0M
2022-07-19 11.21 11.84 11.21 11.76 0.0M
2022-07-18 11.90 11.95 10.84 10.96 0.0M
2022-07-15 11.51 11.60 11.04 11.59 0.0M
2022-07-14 10.95 11.26 10.75 11.20 0.0M
2022-07-13 10.95 11.50 10.76 11.34 0.0M
2022-07-12 11.52 11.62 10.89 11.31 0.1M
2022-07-11 12.15 12.27 11.57 11.66 0.0M
2022-07-08 12.20 12.70 11.99 12.40 0.0M
2022-07-07 12.26 12.65 12.26 12.44 0.0M
2022-07-06 11.87 12.40 11.79 12.01 0.1M
2022-07-05 10.95 11.85 10.79 11.79 0.0M
2022-07-01 10.73 11.27 10.46 11.26 0.0M
2022-06-30 10.72 11.15 10.53 10.81 0.0M
2022-06-29 11.05 11.13 10.84 11.10 0.0M
2022-06-28 12.05 12.05 10.78 10.97 0.1M
2022-06-27 11.45 12.15 11.31 11.95 0.2M
2022-06-24 10.96 11.10 10.71 11.01 0.1M
2022-06-23 9.83 10.66 9.82 10.59 0.1M
2022-06-22 8.94 9.95 8.85 9.63 0.1M
2022-06-21 9.05 9.49 9.03 9.20 0.0M
2022-06-17 8.50 9.08 8.50 8.76 0.0M
2022-06-16 8.43 8.43 8.05 8.35 0.0M
2022-06-15 8.64 9.10 8.57 8.90 0.0M
2022-06-14 8.53 8.53 8.16 8.39 0.0M
2022-06-13 9.07 9.07 8.35 8.44 0.0M
2022-06-10 10.00 10.03 9.44 9.65 0.0M
2022-06-09 11.19 11.19 10.38 10.43 0.0M
2022-06-08 11.47 11.75 11.13 11.27 0.0M
2022-06-07 10.66 11.59 10.66 11.54 0.0M
2022-06-06 11.35 11.41 10.78 10.86 0.0M
2022-06-03 11.04 11.20 10.93 11.07 0.0M
2022-06-02 10.50 10.90 10.03 10.86 0.0M
2022-06-01 11.13 11.13 10.23 10.53 0.0M
2022-05-31 11.19 11.40 10.66 10.99 0.0M
2022-05-27 10.69 11.29 10.58 11.26 0.0M
2022-05-26 10.54 10.84 10.43 10.61 0.0M
2022-05-25 10.07 10.42 9.99 10.35 0.0M
2022-05-24 10.36 10.36 9.85 10.18 0.0M
2022-05-23 10.86 10.86 10.50 10.57 0.0M
2022-05-20 10.40 10.75 9.85 10.55 0.0M
2022-05-19 9.75 10.35 9.75 10.15 0.0M
2022-05-18 10.68 10.80 9.92 10.00 0.0M
2022-05-17 10.56 11.04 10.53 11.00 0.1M
2022-05-16 9.73 10.41 9.73 10.22 0.0M
2022-05-13 9.29 9.80 9.29 9.75 0.1M
2022-05-12 8.25 8.98 8.15 8.97 0.0M
2022-05-11 8.88 9.27 8.36 8.40 0.0M
2022-05-10 8.73 9.08 8.40 8.98 0.1M
2022-05-09 9.15 9.15 8.28 8.42 0.0M
2022-05-06 10.02 10.02 9.26 9.48 0.0M
2022-05-05 11.19 11.19 9.95 10.33 0.0M
2022-05-04 11.10 11.45 10.15 11.38 0.0M
2022-05-03 11.11 11.28 10.81 11.06 0.0M
2022-05-02 10.73 11.11 10.25 10.92 0.0M
2022-04-29 11.04 11.59 10.70 10.74 0.1M
2022-04-28 11.31 11.44 10.54 11.33 0.0M
2022-04-27 10.95 11.32 10.93 11.02 0.0M
2022-04-26 11.59 11.65 10.94 10.95 0.0M
2022-04-25 11.24 11.70 10.84 11.70 0.0M
2022-04-22 12.14 12.14 11.43 11.46 0.1M
2022-04-21 13.30 13.30 12.18 12.26 0.0M
2022-04-20 13.28 13.35 12.75 13.14 0.0M
2022-04-19 12.75 13.36 12.72 13.28 0.0M
2022-04-18 14.06 14.06 12.73 12.96 0.1M
2022-04-14 14.41 14.56 14.26 14.33 0.0M
2022-04-13 13.84 14.53 13.84 14.45 0.0M
2022-04-12 14.29 14.53 13.70 13.81 0.0M
2022-04-11 15.08 15.08 14.01 14.13 0.1M
2022-04-08 15.51 15.60 15.07 15.17 0.0M
2022-04-07 15.27 15.67 14.96 15.49 0.0M
2022-04-06 14.41 15.26 14.29 15.10 0.0M
2022-04-05 15.14 15.62 14.65 14.77 0.0M
2022-04-04 15.11 15.30 14.84 15.21 0.1M
2022-04-01 14.46 15.12 14.43 15.04 0.0M
2022-03-31 14.86 14.86 14.45 14.48 0.1M
2022-03-30 15.12 15.65 14.49 14.70 0.1M
2022-03-29 14.56 15.47 14.56 15.13 0.1M
2022-03-28 14.61 14.83 13.85 14.40 0.0M
2022-03-25 14.70 14.82 14.47 14.62 0.0M
2022-03-24 14.36 14.69 14.22 14.65 0.0M
2022-03-23 14.37 15.00 14.26 14.26 0.0M
2022-03-22 14.21 14.66 14.21 14.58 0.0M
2022-03-21 14.48 14.72 14.06 14.13 0.1M
2022-03-18 13.99 14.65 13.99 14.46 0.1M
2022-03-17 12.93 14.19 12.93 14.07 0.2M
2022-03-16 12.44 13.07 12.16 13.07 0.0M
2022-03-15 11.70 12.07 11.55 12.04 0.0M
2022-03-14 12.85 12.85 11.44 11.68 0.1M
2022-03-11 13.26 13.58 12.95 12.99 0.1M
2022-03-10 12.69 13.20 12.45 13.16 0.0M
2022-03-09 12.53 13.25 12.39 13.13 0.1M
2022-03-08 12.10 12.80 11.65 12.04 0.0M
2022-03-07 12.48 12.58 12.17 12.23 0.0M
2022-03-04 12.63 12.95 12.40 12.85 0.0M
2022-03-03 13.43 13.43 12.68 12.96 0.0M
2022-03-02 12.75 13.59 12.75 13.43 0.1M
2022-03-01 12.67 13.00 12.40 12.67 0.0M
2022-02-28 12.64 12.90 12.31 12.79 0.0M
2022-02-25 12.32 13.23 12.21 13.15 0.0M
2022-02-24 10.80 12.20 10.75 12.20 0.1M
2022-02-23 12.32 12.52 11.57 11.63 0.0M
2022-02-22 12.64 12.76 12.12 12.25 0.1M
2022-02-18 13.04 13.20 12.59 12.84 0.1M
2022-02-17 13.71 13.71 13.01 13.03 0.5M
2022-02-16 13.80 14.10 13.72 13.93 0.0M
2022-02-15 13.85 13.96 13.63 13.88 0.1M
2022-02-14 13.32 13.51 12.79 13.06 0.6M
2022-02-11 13.79 14.28 13.18 13.51 0.1M
2022-02-10 13.53 14.72 13.53 13.78 0.1M
2022-02-09 13.44 14.11 13.44 13.95 0.1M
2022-02-08 13.03 13.22 12.61 13.21 0.1M
2022-02-07 13.23 13.52 13.15 13.30 0.0M
2022-02-04 12.52 13.20 12.39 13.02 0.0M
2022-02-03 13.18 13.18 12.58 12.68 0.0M
2022-02-02 13.76 13.76 13.00 13.55 0.1M
2022-02-01 13.21 13.84 13.06 13.66 0.1M
2022-01-31 12.21 13.21 12.21 13.21 0.1M
2022-01-28 11.40 12.25 11.20 12.25 0.1M
2022-01-27 11.99 12.49 11.40 11.47 0.0M
2022-01-26 12.32 12.70 11.62 11.83 0.1M
2022-01-25 11.73 12.46 11.33 12.14 0.0M
2022-01-24 11.41 12.14 10.34 12.14 0.1M
2022-01-21 12.45 12.52 11.83 12.00 0.1M
2022-01-20 13.01 13.54 12.53 12.60 0.1M
2022-01-19 13.23 13.53 12.92 12.93 0.1M
2022-01-18 13.62 13.62 12.93 12.98 0.1M
2022-01-14 13.56 13.85 13.10 13.82 0.1M
2022-01-13 14.70 14.70 13.68 13.79 0.1M
2022-01-12 15.69 15.69 14.48 14.65 0.1M
2022-01-11 15.30 15.65 15.09 15.60 0.1M
2022-01-10 14.71 15.42 14.41 15.40 0.1M
2022-01-07 14.67 14.92 14.53 14.68 0.1M
2022-01-06 14.76 14.81 13.68 14.59 0.1M
2022-01-05 15.61 16.00 14.68 14.74 0.1M
2022-01-04 16.42 16.42 15.21 15.63 0.2M
2022-01-03 16.01 16.47 15.40 16.32 0.1M