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
2023-12-29 7.87 7.87 7.59 7.75 0.1M
2023-12-28 7.90 8.07 7.80 7.88 0.2M
2023-12-27 7.63 7.92 7.63 7.88 0.2M
2023-12-26 7.50 7.67 7.41 7.62 0.3M
2023-12-22 7.20 7.50 7.20 7.39 0.1M
2023-12-21 6.87 7.09 6.83 7.08 0.0M
2023-12-20 7.14 7.27 6.78 6.79 0.1M
2023-12-19 6.92 7.21 6.92 7.18 0.2M
2023-12-18 6.87 6.90 6.70 6.83 0.1M
2023-12-15 6.93 6.94 6.67 6.79 0.1M
2023-12-14 7.07 7.20 6.79 6.95 0.2M
2023-12-13 6.28 6.87 6.16 6.86 0.2M
2023-12-12 6.18 6.30 5.93 6.28 0.1M
2023-12-11 6.05 6.13 5.98 6.13 0.1M
2023-12-08 6.00 6.19 5.95 6.02 0.1M
2023-12-07 6.00 6.07 5.80 6.00 0.1M
2023-12-06 6.10 6.17 5.96 6.01 0.2M
2023-12-05 6.02 6.10 5.90 6.03 0.1M
2023-12-04 5.70 6.11 5.70 6.05 0.3M
2023-12-01 5.49 5.75 5.37 5.75 0.1M
2023-11-30 5.45 5.57 5.37 5.51 0.0M
2023-11-29 5.40 5.53 5.38 5.41 0.1M
2023-11-28 5.45 5.45 5.28 5.35 0.1M
2023-11-27 5.53 5.53 5.37 5.47 0.1M
2023-11-24 5.45 5.60 5.45 5.58 0.0M
2023-11-22 5.50 5.54 5.31 5.42 0.1M
2023-11-21 5.47 5.47 5.32 5.32 0.1M
2023-11-20 5.35 5.51 5.30 5.49 0.1M
2023-11-17 5.29 5.37 5.21 5.37 0.1M
2023-11-16 5.31 5.36 5.05 5.19 0.0M
2023-11-15 5.23 5.51 5.23 5.37 0.1M
2023-11-14 5.00 5.23 4.97 5.16 0.1M
2023-11-13 4.73 4.82 4.57 4.80 0.0M
2023-11-10 4.85 4.87 4.66 4.83 0.1M
2023-11-09 5.26 5.28 4.79 4.83 0.1M
2023-11-08 5.60 5.60 5.32 5.40 0.0M
2023-11-07 5.41 5.63 5.37 5.54 0.1M
2023-11-06 5.78 5.81 5.58 5.61 0.1M
2023-11-03 5.51 5.84 5.51 5.77 0.1M
2023-11-02 5.34 5.46 5.27 5.34 0.1M
2023-11-01 5.11 5.21 5.06 5.18 0.0M
2023-10-31 4.93 5.13 4.89 5.13 0.1M
2023-10-30 5.06 5.14 4.90 4.99 0.0M
2023-10-27 5.22 5.22 4.90 4.95 0.1M
2023-10-26 5.27 5.34 5.20 5.22 0.1M
2023-10-25 5.44 5.44 5.23 5.36 0.1M
2023-10-24 5.39 5.56 5.39 5.52 0.1M
2023-10-23 5.50 5.52 5.30 5.32 0.1M
2023-10-20 5.57 5.68 5.50 5.52 0.0M
2023-10-19 5.84 5.84 5.57 5.58 0.1M
2023-10-18 6.25 6.25 5.84 5.89 0.1M
2023-10-17 6.28 6.41 6.25 6.34 0.0M
2023-10-16 6.12 6.39 6.12 6.36 0.1M
2023-10-13 6.12 6.12 5.84 6.05 0.1M
2023-10-12 6.76 6.76 6.16 6.22 0.1M
2023-10-11 6.93 6.93 6.59 6.77 0.0M
2023-10-10 6.65 6.88 6.65 6.85 0.0M
2023-10-09 6.65 6.77 6.47 6.75 0.0M
2023-10-06 6.42 6.77 6.42 6.74 0.0M
2023-10-05 6.50 6.59 6.36 6.59 0.0M
2023-10-04 6.55 6.55 6.34 6.43 0.0M
2023-10-03 6.70 6.73 6.41 6.51 0.1M
2023-10-02 7.14 7.14 6.75 6.85 0.1M
2023-09-29 7.51 7.51 7.10 7.17 0.0M
2023-09-28 7.26 7.41 7.20 7.37 0.0M
2023-09-27 7.56 7.56 7.17 7.33 0.1M
2023-09-26 7.64 7.72 7.47 7.49 0.0M
2023-09-25 7.50 7.55 7.37 7.53 0.0M
2023-09-22 7.72 7.78 7.56 7.56 0.0M
2023-09-21 7.99 7.99 7.70 7.71 0.0M
2023-09-20 8.26 8.42 8.13 8.15 0.0M
2023-09-19 8.32 8.32 7.96 8.24 0.0M
2023-09-18 8.70 8.70 8.43 8.51 0.0M
2023-09-15 9.01 9.01 8.70 8.74 0.0M
2023-09-14 9.20 9.20 9.00 9.01 0.0M
2023-09-13 9.19 9.23 8.93 8.97 0.0M
2023-09-12 9.13 9.24 9.13 9.23 0.0M
2023-09-11 9.11 9.34 9.11 9.20 0.0M
2023-09-08 9.03 9.18 9.03 9.11 0.0M
2023-09-07 9.05 9.08 8.95 9.05 0.0M
2023-09-06 9.24 9.24 8.90 9.06 0.0M
2023-09-05 9.90 9.90 9.25 9.25 0.0M
2023-09-01 9.73 9.96 9.73 9.82 0.0M
2023-08-31 9.78 9.88 9.58 9.61 0.0M
2023-08-30 9.76 9.80 9.62 9.75 0.0M
2023-08-29 9.50 9.77 9.50 9.74 0.0M
2023-08-28 9.40 9.58 9.40 9.46 0.0M
2023-08-25 9.26 9.37 8.98 9.28 0.0M
2023-08-24 9.40 9.42 9.07 9.15 0.0M
2023-08-23 9.36 9.46 9.32 9.40 0.0M
2023-08-22 9.21 9.37 9.16 9.26 0.0M
2023-08-21 9.13 9.25 9.12 9.21 0.0M
2023-08-18 8.85 9.14 8.74 9.12 0.0M
2023-08-17 9.15 9.17 8.94 9.00 0.0M
2023-08-16 9.41 9.41 9.11 9.11 0.2M
2023-08-15 9.39 9.53 9.34 9.49 0.0M
2023-08-14 9.64 9.64 9.42 9.53 0.0M
2023-08-11 9.46 9.74 9.33 9.60 0.0M
2023-08-10 9.77 9.88 9.52 9.56 0.0M
2023-08-09 9.97 9.97 9.52 9.61 0.1M
2023-08-08 9.43 9.87 9.43 9.82 0.1M
2023-08-07 9.39 9.52 9.27 9.31 0.0M
2023-08-04 9.36 9.49 9.27 9.31 0.0M
2023-08-03 9.26 9.41 9.05 9.35 0.1M
2023-08-02 9.30 9.40 9.16 9.28 0.1M
2023-08-01 9.70 9.73 9.39 9.45 0.0M
2023-07-31 9.63 9.77 9.56 9.73 0.1M
2023-07-28 9.51 9.64 9.41 9.58 0.1M
2023-07-27 8.99 9.08 8.63 8.74 0.0M
2023-07-26 8.74 8.99 8.65 8.93 0.0M
2023-07-25 8.81 9.02 8.74 8.78 0.0M
2023-07-24 8.90 9.16 8.85 8.87 0.1M
2023-07-21 8.57 8.95 8.57 8.88 0.1M
2023-07-20 8.56 8.75 8.56 8.57 0.1M
2023-07-19 8.31 8.54 8.31 8.46 0.1M
2023-07-18 8.17 8.42 8.13 8.25 0.0M
2023-07-17 8.23 8.25 8.15 8.17 0.0M
2023-07-14 8.26 8.31 8.17 8.26 0.0M
2023-07-13 8.17 8.20 8.03 8.07 0.0M
2023-07-12 8.25 8.29 7.99 8.06 0.0M
2023-07-11 7.91 8.13 7.91 8.13 0.0M
2023-07-10 7.76 7.99 7.76 7.95 0.0M
2023-07-07 7.97 7.97 7.67 7.68 0.1M
2023-07-06 8.00 8.00 7.71 7.95 0.1M
2023-07-05 8.15 8.17 8.03 8.12 0.0M
2023-07-03 8.20 8.30 8.02 8.27 0.0M
2023-06-30 8.10 8.25 8.08 8.19 0.0M
2023-06-29 7.87 7.96 7.70 7.92 0.0M
2023-06-28 7.94 7.94 7.67 7.79 0.0M
2023-06-27 7.95 8.03 7.75 7.95 0.0M
2023-06-26 8.34 8.34 7.95 7.97 0.0M
2023-06-23 8.62 8.62 8.33 8.36 0.0M
2023-06-22 8.76 8.85 8.72 8.77 0.0M
2023-06-21 8.67 8.82 8.55 8.78 0.0M
2023-06-20 8.64 8.80 8.56 8.78 0.0M
2023-06-16 8.73 8.97 8.55 8.69 0.0M
2023-06-15 8.41 8.72 8.30 8.67 0.0M
2023-06-14 8.45 8.64 8.30 8.39 0.0M
2023-06-13 8.09 8.59 8.09 8.43 0.0M
2023-06-12 8.05 8.27 7.96 8.13 0.0M
2023-06-09 8.12 8.18 7.89 7.93 0.0M
2023-06-08 8.27 8.27 8.07 8.23 0.0M
2023-06-07 8.19 8.26 8.05 8.21 0.0M
2023-06-06 7.98 8.14 7.90 8.10 0.1M
2023-06-05 7.86 8.00 7.84 7.97 0.0M
2023-06-02 7.58 7.91 7.55 7.84 0.1M
2023-06-01 7.45 7.56 7.22 7.48 0.0M
2023-05-31 7.15 7.41 7.11 7.41 0.0M
2023-05-30 7.47 7.48 7.15 7.20 0.1M
2023-05-26 7.59 7.59 7.40 7.47 0.0M
2023-05-25 7.78 7.78 7.29 7.53 0.1M
2023-05-24 8.20 8.20 7.74 7.93 0.0M
2023-05-23 8.25 8.50 8.10 8.13 0.0M
2023-05-22 8.17 8.41 8.17 8.32 0.0M
2023-05-19 8.24 8.40 8.14 8.15 0.0M
2023-05-18 8.10 8.13 7.83 8.08 0.0M
2023-05-17 8.26 8.26 7.99 8.20 0.0M
2023-05-16 8.56 8.56 8.10 8.25 0.0M
2023-05-15 8.65 8.90 8.63 8.71 0.0M
2023-05-12 9.02 9.02 8.60 8.68 0.0M
2023-05-11 9.10 9.18 8.86 8.99 0.0M
2023-05-10 9.15 9.26 8.79 9.21 0.0M
2023-05-09 9.29 9.31 9.19 9.20 0.0M
2023-05-08 9.30 9.30 9.06 9.24 0.0M
2023-05-05 9.07 9.30 9.07 9.24 0.0M
2023-05-04 8.86 8.92 8.72 8.92 0.0M
2023-05-03 9.23 9.41 9.05 9.11 0.0M
2023-05-02 9.26 9.37 8.79 8.97 0.0M
2023-05-01 9.06 9.41 9.06 9.28 0.0M
2023-04-28 9.00 9.16 8.94 9.07 0.0M
2023-04-27 8.70 8.82 8.46 8.80 0.0M
2023-04-26 8.74 8.77 8.45 8.58 0.0M
2023-04-25 9.14 9.21 8.78 8.78 0.0M
2023-04-24 9.49 9.50 9.14 9.32 0.0M
2023-04-21 9.27 9.48 9.27 9.43 0.0M
2023-04-20 9.07 9.15 9.02 9.15 0.0M
2023-04-19 8.83 9.23 8.83 9.19 0.0M
2023-04-18 9.00 9.05 8.83 9.05 0.0M
2023-04-17 8.82 9.23 8.82 9.17 0.0M
2023-04-14 8.94 8.94 8.57 8.77 0.0M
2023-04-13 8.93 9.21 8.93 9.11 0.0M
2023-04-12 8.95 8.98 8.74 8.76 0.0M
2023-04-11 8.88 9.00 8.84 8.88 0.0M
2023-04-10 8.84 8.88 8.62 8.88 0.0M
2023-04-06 8.61 8.92 8.61 8.88 0.0M
2023-04-05 8.40 8.58 8.40 8.52 0.0M
2023-04-04 8.62 8.63 8.32 8.45 0.0M
2023-04-03 8.56 8.73 8.56 8.72 0.0M
2023-03-31 8.41 8.56 8.41 8.56 0.0M
2023-03-30 8.39 8.47 8.12 8.30 0.0M
2023-03-29 8.42 8.46 8.37 8.45 0.0M
2023-03-28 8.39 8.52 8.22 8.24 0.0M
2023-03-27 8.14 8.58 8.14 8.46 0.0M
2023-03-24 7.81 8.05 7.56 8.05 0.0M
2023-03-23 8.21 8.23 7.68 7.84 0.0M
2023-03-22 8.57 8.57 8.00 8.00 0.0M
2023-03-21 8.80 8.82 8.60 8.64 0.0M
2023-03-20 8.39 8.62 8.39 8.58 0.0M
2023-03-17 8.50 8.50 8.26 8.36 0.0M
2023-03-16 8.38 8.83 8.14 8.82 0.0M
2023-03-15 8.25 8.58 8.25 8.58 0.0M
2023-03-14 8.65 8.80 8.40 8.64 0.0M
2023-03-13 7.91 8.42 7.91 8.18 0.0M
2023-03-10 8.35 8.35 7.62 7.81 0.1M
2023-03-09 9.09 9.09 8.31 8.46 0.0M
2023-03-08 9.04 9.07 8.80 9.03 0.0M
2023-03-07 9.66 9.66 9.00 9.10 0.0M
2023-03-06 9.98 9.98 9.55 9.55 0.0M
2023-03-03 9.75 10.09 9.75 10.02 0.0M
2023-03-02 9.56 9.67 9.37 9.67 0.0M
2023-03-01 9.66 9.85 9.64 9.80 0.0M
2023-02-28 8.74 9.06 8.74 8.82 0.0M
2023-02-27 9.31 9.44 8.69 8.82 0.0M
2023-02-24 9.39 9.39 9.05 9.10 0.0M
2023-02-23 9.56 9.78 9.53 9.73 0.0M
2023-02-22 9.38 9.61 9.38 9.49 0.0M
2023-02-21 10.11 10.11 9.35 9.41 0.0M
2023-02-17 9.69 10.41 9.69 10.38 0.0M
2023-02-16 9.80 10.01 9.55 9.79 0.0M
2023-02-15 9.87 10.18 9.87 10.17 0.0M
2023-02-14 10.15 10.52 9.96 10.13 0.0M
2023-02-13 10.11 10.17 9.82 10.17 0.0M
2023-02-10 10.05 10.13 9.88 9.99 0.0M
2023-02-09 10.58 10.58 10.08 10.08 0.0M
2023-02-08 10.75 10.75 10.45 10.49 0.0M
2023-02-07 10.75 10.97 10.54 10.96 0.0M
2023-02-06 11.07 11.16 10.71 10.75 0.0M
2023-02-03 10.95 11.11 10.64 10.79 0.0M
2023-02-02 10.83 11.16 10.76 11.10 0.0M
2023-02-01 10.60 11.00 10.33 10.80 0.0M
2023-01-31 10.13 10.60 10.13 10.59 0.0M
2023-01-30 10.40 10.50 10.13 10.15 0.0M
2023-01-27 10.31 10.68 10.31 10.50 0.0M
2023-01-26 10.49 10.59 10.21 10.38 0.0M
2023-01-25 10.00 10.32 10.00 10.32 0.0M
2023-01-24 10.49 10.54 10.18 10.23 0.0M
2023-01-23 10.07 10.72 10.07 10.56 0.0M
2023-01-20 9.88 10.09 9.88 10.05 0.0M
2023-01-19 9.52 9.81 9.52 9.74 0.0M
2023-01-18 10.01 10.18 9.72 9.74 0.0M
2023-01-17 10.12 10.14 9.86 9.96 0.0M
2023-01-13 9.75 10.12 9.75 10.11 0.0M
2023-01-12 9.58 9.84 9.30 9.82 0.0M
2023-01-11 9.50 9.59 9.37 9.59 0.0M
2023-01-10 9.23 9.50 9.23 9.47 0.0M
2023-01-09 9.30 9.52 9.15 9.22 0.0M
2023-01-06 9.03 9.36 8.76 9.19 0.0M
2023-01-05 9.02 9.02 8.70 8.88 0.0M
2023-01-04 9.02 9.08 8.82 9.08 0.0M
2023-01-03 9.03 9.03 8.70 8.75 0.0M