Skip to main content

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

92.32 +0.34 (+0.37%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 36.57 36.57 35.04 35.29 52,588 -1.66(-4.50%)
Feb 27, 2019 37.63 38.61 35.83 36.95 72,111 -0.83(-2.20%)
Feb 26, 2019 37.91 39.08 37.04 37.79 64,607 -0.88(-2.28%)
Feb 25, 2019 40.22 40.67 38.53 38.67 55,763 -0.81(-2.06%)
Feb 22, 2019 38.85 39.76 38.53 39.48 108,089 +1.18(+3.08%)
Feb 21, 2019 36.62 38.34 36.29 38.30 54,843 +0.98(+2.63%)
Feb 20, 2019 38.37 38.37 36.92 37.32 46,998 -0.77(-2.03%)
Feb 19, 2019 36.88 38.71 36.88 38.09 52,697 +0.67(+1.80%)
Feb 15, 2019 36.74 37.65 36.60 37.42 41,215 +1.07(+2.94%)
Feb 14, 2019 35.82 36.82 35.01 36.35 30,730 -0.25(-0.68%)
Feb 13, 2019 37.50 37.99 35.76 36.60 55,934 -0.95(-2.53%)
Feb 12, 2019 34.08 37.68 34.08 37.55 117,624 +4.37(+13.16%)
Feb 11, 2019 33.23 33.31 32.51 33.18 12,934 +0.35(+1.05%)
Feb 08, 2019 33.15 33.44 32.10 32.84 41,619 -0.66(-1.98%)
Feb 07, 2019 32.47 33.66 32.26 33.50 19,691 +0.76(+2.34%)
Feb 06, 2019 34.10 34.80 32.65 32.73 29,553 -1.93(-5.58%)
Feb 05, 2019 34.64 34.92 33.99 34.67 24,963 +0.67(+1.98%)
Feb 04, 2019 34.07 34.45 33.18 33.99 31,589 -0.32(-0.92%)
Feb 01, 2019 34.71 35.94 34.09 34.31 56,267 -0.55(-1.59%)
Jan 31, 2019 32.44 35.38 31.94 34.86 114,290 +2.43(+7.48%)
Jan 30, 2019 32.29 32.72 30.60 32.44 55,150 +0.92(+2.92%)
Jan 29, 2019 29.35 31.74 27.92 31.52 47,918 +1.28(+4.23%)
Jan 28, 2019 30.32 31.22 29.70 30.24 12,245 +0.10(+0.33%)
Jan 25, 2019 30.69 32.63 29.55 30.14 77,279 -0.21(-0.68%)
Jan 24, 2019 29.04 30.42 29.04 30.35 15,563 +1.54(+5.35%)
Jan 23, 2019 28.26 29.68 28.09 28.81 19,904 +0.50(+1.76%)
Jan 22, 2019 28.80 29.47 27.92 28.31 31,249 -1.56(-5.24%)
Jan 18, 2019 30.38 30.60 29.70 29.88 196,379 -0.19(-0.63%)
Jan 17, 2019 29.47 30.39 29.32 30.06 100,139 -0.06(-0.20%)
Jan 16, 2019 31.20 31.32 30.03 30.12 27,511 -0.91(-2.93%)
Jan 15, 2019 31.33 31.33 29.91 31.03 47,373 +0.04(+0.14%)
Jan 14, 2019 31.68 32.27 30.93 30.99 35,924 -1.32(-4.09%)
Jan 11, 2019 31.73 33.10 31.22 32.31 52,832 +0.40(+1.24%)
Jan 10, 2019 32.41 32.67 31.22 31.91 55,994 -0.56(-1.74%)
Jan 09, 2019 30.11 33.17 29.20 32.48 312,624 +2.87(+9.69%)
Jan 08, 2019 30.36 30.36 28.33 29.61 48,883 +0.53(+1.81%)
Jan 07, 2019 27.00 29.76 26.77 29.08 68,532 +2.09(+7.74%)
Jan 04, 2019 25.33 27.21 25.33 27.00 31,113 +2.96(+12.31%)
Jan 03, 2019 23.59 25.17 23.56 24.04 22,916 -0.76(-3.07%)
Jan 02, 2019 23.51 25.26 22.98 24.80 22,255 +1.08(+4.55%)
Dec 31, 2018 24.74 24.74 22.46 23.72 105,362 -0.02(-0.08%)
Dec 28, 2018 23.75 24.75 23.12 23.74 30,204 +0.35(+1.50%)
Dec 27, 2018 22.57 23.54 21.58 23.39 51,104 +0.06(+0.27%)
Dec 26, 2018 20.69 23.34 20.15 23.33 41,186 +2.72(+13.23%)
Dec 24, 2018 20.73 21.89 20.22 20.60 33,322 -1.38(-6.27%)
Dec 21, 2018 25.39 25.39 21.95 21.98 61,378 -2.27(-9.36%)
Dec 20, 2018 24.68 25.81 23.89 24.25 55,362 -0.65(-2.62%)
Dec 19, 2018 26.13 27.69 24.79 24.90 51,049 -0.85(-3.30%)
Dec 18, 2018 24.51 26.69 24.51 25.75 42,975 +1.35(+5.54%)
Dec 17, 2018 24.28 25.90 24.19 24.40 44,566 -0.52(-2.10%)
Dec 14, 2018 25.47 26.66 24.78 24.92 33,525 -0.95(-3.66%)
Dec 13, 2018 26.09 27.15 25.67 25.87 20,424 -0.67(-2.52%)
Dec 12, 2018 26.41 27.50 25.67 26.54 20,784 +1.10(+4.34%)
Dec 11, 2018 27.23 27.38 25.43 25.43 46,736 -0.50(-1.94%)
Dec 10, 2018 27.08 28.43 25.55 25.94 52,107 -1.85(-6.65%)
Dec 07, 2018 28.83 30.31 27.75 27.78 44,666 -1.05(-3.63%)
Dec 06, 2018 27.27 28.90 26.20 28.83 36,113 +1.56(+5.72%)
Dec 04, 2018 30.41 30.43 27.21 27.27 52,465 -4.60(-14.44%)
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.