Skip to main content

Homebuild & Suppliers Bull 3X Direxion (NY: NAIL )

91.40 -0.58 (-0.63%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 110.31 111.85 108.95 109.52 146,696 -1.52(-1.37%)
Dec 28, 2023 112.11 112.46 110.07 111.04 142,813 -1.11(-0.99%)
Dec 27, 2023 111.63 113.74 109.96 112.15 165,713 +1.35(+1.22%)
Dec 26, 2023 109.50 111.68 108.82 110.80 139,839 +1.88(+1.72%)
Dec 22, 2023 109.87 110.11 106.84 108.92 150,835 +0.70(+0.64%)
Dec 21, 2023 108.78 110.58 105.47 108.23 192,688 +2.90(+2.75%)
Dec 20, 2023 108.22 112.07 105.08 105.33 299,307 -3.49(-3.21%)
Dec 19, 2023 106.98 110.02 105.90 108.82 283,499 +4.37(+4.18%)
Dec 18, 2023 107.61 108.27 102.05 104.45 305,190 -3.07(-2.86%)
Dec 15, 2023 109.47 114.86 107.13 107.52 530,003 -5.52(-4.88%)
Dec 14, 2023 100.29 113.85 99.79 113.04 650,436 +17.50(+18.32%)
Dec 13, 2023 88.93 96.19 85.18 95.54 419,544 +8.19(+9.38%)
Dec 12, 2023 87.30 88.66 86.17 87.34 155,521 +0.31(+0.36%)
Dec 11, 2023 87.11 88.06 85.27 87.03 188,369 +0.26(+0.30%)
Dec 08, 2023 83.72 87.35 82.83 86.78 324,077 +2.97(+3.55%)
Dec 07, 2023 81.60 84.00 80.87 83.80 207,577 +2.79(+3.45%)
Dec 06, 2023 79.68 83.96 79.68 81.01 358,624 +3.91(+5.07%)
Dec 05, 2023 77.26 77.95 75.84 77.10 152,750 -0.43(-0.55%)
Dec 04, 2023 75.54 78.52 75.27 77.52 290,594 +1.00(+1.30%)
Dec 01, 2023 70.21 76.63 70.21 76.53 513,917 +6.22(+8.84%)
Nov 30, 2023 69.46 70.51 67.27 70.31 187,305 +0.63(+0.90%)
Nov 29, 2023 70.03 71.31 69.52 69.68 185,482 +1.75(+2.57%)
Nov 28, 2023 68.64 69.65 67.64 67.94 156,024 -1.16(-1.68%)
Nov 27, 2023 68.75 70.02 68.35 69.09 146,527 -0.70(-1.00%)
Nov 24, 2023 68.67 69.96 68.56 69.79 87,239 +0.54(+0.78%)
Nov 22, 2023 69.97 71.56 68.37 69.25 206,966 +0.81(+1.18%)
Nov 21, 2023 69.36 70.32 68.26 68.44 188,534 -2.30(-3.24%)
Nov 20, 2023 69.54 70.98 68.26 70.74 242,810 +0.74(+1.05%)
Nov 17, 2023 69.85 70.54 69.16 70.00 250,073 +1.51(+2.20%)
Nov 16, 2023 69.09 70.85 68.14 68.49 255,704 -0.36(-0.52%)
Nov 15, 2023 69.86 72.25 68.72 68.85 337,466 -1.13(-1.61%)
Nov 14, 2023 65.06 71.65 65.06 69.98 716,679 +11.00(+18.64%)
Nov 13, 2023 58.74 59.67 57.40 58.98 171,438 -0.89(-1.48%)
Nov 10, 2023 57.65 60.10 56.14 59.87 232,059 +3.60(+6.40%)
Nov 09, 2023 58.94 59.70 55.71 56.27 299,977 -2.45(-4.18%)
Nov 08, 2023 58.88 60.46 57.63 58.72 317,162 -0.03(-0.05%)
Nov 07, 2023 57.27 59.55 56.80 58.75 295,052 +1.96(+3.44%)
Nov 06, 2023 58.25 58.25 55.86 56.80 279,142 -1.84(-3.13%)
Nov 03, 2023 55.91 60.48 55.91 58.63 518,435 +5.22(+9.77%)
Nov 02, 2023 51.35 54.71 51.35 53.42 718,445 +5.01(+10.35%)
Nov 01, 2023 43.97 48.55 42.72 48.41 524,380 +4.45(+10.12%)
Oct 31, 2023 42.89 44.51 42.52 43.96 387,304 +2.07(+4.93%)
Oct 30, 2023 41.78 42.67 40.47 41.89 270,474 +1.02(+2.49%)
Oct 27, 2023 41.71 42.21 40.59 40.87 219,604 -0.68(-1.63%)
Oct 26, 2023 41.21 43.09 40.75 41.55 381,560 +1.20(+2.97%)
Oct 25, 2023 41.94 41.94 39.95 40.35 379,459 -2.05(-4.82%)
Oct 24, 2023 43.27 43.82 41.89 42.40 287,728 -0.43(-1.00%)
Oct 23, 2023 41.65 44.13 41.65 42.83 383,631 +0.92(+2.19%)
Oct 20, 2023 42.72 43.75 41.57 41.91 338,024 -1.02(-2.37%)
Oct 19, 2023 45.17 46.07 42.38 42.93 547,622 -2.51(-5.53%)
Oct 18, 2023 48.40 48.40 45.38 45.44 425,372 -4.11(-8.30%)
Oct 17, 2023 48.16 51.29 47.98 49.55 383,308 +0.16(+0.32%)
Oct 16, 2023 49.75 50.14 47.93 49.39 277,248 +1.24(+2.57%)
Oct 13, 2023 48.44 49.72 47.09 48.16 401,536 +0.19(+0.40%)
Oct 12, 2023 54.65 54.65 46.50 47.97 855,563 -7.71(-13.85%)
Oct 11, 2023 54.52 56.65 53.79 55.68 254,390 +1.75(+3.24%)
Oct 10, 2023 52.14 56.05 52.14 53.94 372,677 +2.07(+3.98%)
Oct 09, 2023 49.13 51.87 47.90 51.87 269,966 +1.66(+3.30%)
Oct 06, 2023 47.86 51.32 47.15 50.21 301,458 +0.57(+1.15%)
Oct 05, 2023 49.91 51.24 48.85 49.64 195,584 -0.76(-1.50%)
Oct 04, 2023 48.69 50.73 48.29 50.40 367,814 +1.97(+4.06%)
Oct 03, 2023 51.89 52.45 47.64 48.44 396,434 -4.79(-9.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.