Skip to main content

Homebuilders & Supplies Bull 3X ETF Direxion (NY: NAIL )

128.95 -1.76 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 77.66 78.65 75.67 76.50 305,683 -0.22(-0.28%)
Mar 30, 2021 72.45 77.82 71.50 76.72 379,526 +3.38(+4.61%)
Mar 29, 2021 77.15 81.20 72.83 73.33 594,878 -5.40(-6.85%)
Mar 26, 2021 71.27 78.88 70.62 78.73 1,065,539 +7.94(+11.22%)
Mar 25, 2021 63.48 71.26 62.10 70.78 716,086 +5.87(+9.05%)
Mar 24, 2021 65.83 69.53 64.86 64.91 302,919 +0.27(+0.41%)
Mar 23, 2021 67.93 69.75 63.67 64.65 367,518 -4.34(-6.30%)
Mar 22, 2021 69.11 70.04 65.67 68.99 383,876 +1.39(+2.05%)
Mar 19, 2021 65.77 69.34 63.72 67.60 490,724 +2.02(+3.09%)
Mar 18, 2021 73.16 73.16 65.01 65.58 782,068 -9.43(-12.57%)
Mar 17, 2021 65.77 75.20 64.28 75.01 824,805 +7.75(+11.52%)
Mar 16, 2021 69.75 72.26 67.23 67.26 478,233 -2.15(-3.10%)
Mar 15, 2021 64.94 69.43 63.68 69.42 397,408 +4.58(+7.07%)
Mar 12, 2021 64.47 65.92 61.95 64.83 562,816 -2.42(-3.60%)
Mar 11, 2021 68.15 69.79 66.12 67.25 609,211 +0.20(+0.30%)
Mar 10, 2021 63.21 68.76 62.19 67.06 1,022,381 +5.26(+8.51%)
Mar 09, 2021 63.06 64.89 61.36 61.80 448,446 +0.67(+1.10%)
Mar 08, 2021 57.84 63.47 57.78 61.12 1,014,388 +3.24(+5.60%)
Mar 05, 2021 52.57 58.12 48.98 57.88 1,067,052 +6.84(+13.41%)
Mar 04, 2021 53.86 56.43 46.91 51.04 836,662 -2.58(-4.81%)
Mar 03, 2021 57.86 57.86 53.62 53.62 481,381 -5.17(-8.79%)
Mar 02, 2021 57.70 59.50 56.14 58.78 348,996 +1.18(+2.05%)
Mar 01, 2021 57.08 59.71 56.53 57.60 419,490 +2.41(+4.37%)
Feb 26, 2021 53.77 56.80 52.08 55.19 632,588 +3.11(+5.98%)
Feb 25, 2021 60.75 60.75 51.47 52.08 1,445,733 -9.45(-15.36%)
Feb 24, 2021 58.84 61.77 55.09 61.53 580,458 +1.51(+2.51%)
Feb 23, 2021 58.52 60.46 54.20 60.02 566,960 +0.04(+0.07%)
Feb 22, 2021 63.06 63.06 59.76 59.98 415,878 -3.64(-5.72%)
Feb 19, 2021 62.54 64.70 62.14 63.62 365,699 +2.46(+4.02%)
Feb 18, 2021 61.45 62.58 60.28 61.16 281,088 -1.22(-1.96%)
Feb 17, 2021 62.13 63.01 59.15 62.38 547,659 -0.47(-0.74%)
Feb 16, 2021 69.43 69.59 62.41 62.85 1,023,986 -5.98(-8.69%)
Feb 12, 2021 69.43 71.03 68.30 68.83 338,173 -1.44(-2.05%)
Feb 11, 2021 69.34 71.65 68.29 70.27 463,480 +1.98(+2.90%)
Feb 10, 2021 69.27 70.10 64.73 68.29 671,113 +0.10(+0.15%)
Feb 09, 2021 69.44 70.42 67.15 68.19 421,959 -2.18(-3.10%)
Feb 08, 2021 65.43 70.40 65.36 70.37 777,741 +5.80(+8.99%)
Feb 05, 2021 61.25 64.78 60.02 64.57 1,135,009 +4.81(+8.05%)
Feb 04, 2021 57.65 60.78 56.39 59.76 493,216 +2.18(+3.79%)
Feb 03, 2021 57.88 59.05 56.00 57.57 353,324 -0.27(-0.46%)
Feb 02, 2021 56.68 58.57 54.84 57.84 587,588 +2.02(+3.62%)
Feb 01, 2021 54.38 56.12 51.83 55.82 427,645 +2.69(+5.06%)
Jan 29, 2021 54.77 56.04 51.00 53.13 779,896 -2.79(-4.98%)
Jan 28, 2021 56.17 56.71 53.34 55.92 458,496 +0.34(+0.61%)
Jan 27, 2021 56.79 59.52 54.02 55.58 652,465 -4.12(-6.89%)
Jan 26, 2021 63.84 66.50 58.76 59.70 726,921 -3.06(-4.88%)
Jan 25, 2021 61.64 65.58 60.73 62.76 558,321 +0.85(+1.38%)
Jan 22, 2021 58.59 62.19 57.25 61.91 608,692 +1.72(+2.85%)
Jan 21, 2021 59.11 62.07 58.67 60.19 831,235 +2.48(+4.30%)
Jan 20, 2021 51.57 59.10 51.55 57.71 1,651,818 +6.52(+12.73%)
Jan 19, 2021 49.41 51.52 49.23 51.20 634,881 +2.80(+5.78%)
Jan 15, 2021 46.95 49.07 46.28 48.40 463,804 +0.77(+1.62%)
Jan 14, 2021 47.97 49.00 47.01 47.63 363,799 +0.26(+0.54%)
Jan 13, 2021 48.18 51.18 47.26 47.37 660,953 -0.31(-0.64%)
Jan 12, 2021 46.47 47.78 45.47 47.68 501,437 +1.21(+2.60%)
Jan 11, 2021 43.34 47.44 42.61 46.47 685,019 +2.22(+5.02%)
Jan 08, 2021 48.48 48.80 43.34 44.24 1,165,560 -3.75(-7.81%)
Jan 07, 2021 44.84 48.37 44.54 47.99 974,856 +3.88(+8.79%)
Jan 06, 2021 41.98 44.63 40.92 44.12 913,202 +1.12(+2.61%)
Jan 05, 2021 43.05 44.04 42.10 42.99 631,379 -0.48(-1.10%)
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.