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 (%)
Apr 30, 2020 18.85 18.95 16.63 17.15 2,735,974 -2.35(-12.05%)
Apr 29, 2020 19.31 19.89 18.54 19.50 2,875,711 +2.75(+16.40%)
Apr 28, 2020 15.92 17.15 15.73 16.75 2,859,697 +2.52(+17.70%)
Apr 27, 2020 12.89 14.16 12.50 14.23 2,075,470 +2.11(+17.43%)
Apr 24, 2020 11.11 12.38 11.02 12.12 1,426,298 +1.26(+11.60%)
Apr 23, 2020 10.92 11.72 10.39 10.86 1,200,482 +0.13(+1.20%)
Apr 22, 2020 11.06 11.17 10.48 10.73 891,154 +0.38(+3.64%)
Apr 21, 2020 10.19 10.66 9.779 10.35 1,424,074 -0.42(-3.87%)
Apr 20, 2020 11.21 11.81 10.56 10.77 1,767,823 -1.43(-11.71%)
Apr 17, 2020 12.32 12.91 11.55 12.20 2,220,109 +1.46(+13.57%)
Apr 16, 2020 10.91 11.09 9.928 10.74 1,569,913 +0.09(+0.84%)
Apr 15, 2020 11.65 11.65 10.27 10.65 2,525,108 -2.24(-17.38%)
Apr 14, 2020 13.39 13.43 12.17 12.89 2,433,256 +1.10(+9.34%)
Apr 13, 2020 14.41 14.45 11.24 11.79 3,688,537 -2.50(-17.49%)
Apr 09, 2020 14.12 16.12 13.44 14.29 3,177,965 +1.40(+10.85%)
Apr 08, 2020 10.95 13.11 10.53 12.89 2,710,383 +2.55(+24.64%)
Apr 07, 2020 11.79 12.35 10.20 10.34 3,030,053 +0.50(+5.04%)
Apr 06, 2020 8.014 10.04 8.014 9.849 2,074,129 +2.91(+41.86%)
Apr 03, 2020 7.438 7.607 6.555 6.943 737,347 -0.51(-6.79%)
Apr 02, 2020 7.667 8.252 6.866 7.448 648,025 -0.22(-2.85%)
Apr 01, 2020 8.708 8.996 7.438 7.667 874,254 -2.50(-24.59%)
Mar 31, 2020 11.19 11.52 9.938 10.17 680,045 -1.49(-12.77%)
Mar 30, 2020 11.91 12.00 10.86 11.65 874,782 -0.26(-2.17%)
Mar 27, 2020 12.40 13.09 11.31 11.91 830,915 -1.82(-13.29%)
Mar 26, 2020 12.70 14.01 12.40 13.74 1,749,405 +1.47(+11.96%)
Mar 25, 2020 10.89 13.10 9.531 12.27 2,712,736 +2.64(+27.39%)
Mar 24, 2020 7.835 9.630 7.637 9.630 1,368,684 +2.92(+43.55%)
Mar 23, 2020 7.958 7.958 5.946 6.709 875,906 -0.84(-11.16%)
Mar 20, 2020 9.167 9.259 7.433 7.552 642,641 -0.66(-8.08%)
Mar 19, 2020 6.491 8.801 5.828 8.216 808,541 +1.35(+19.62%)
Mar 18, 2020 8.107 9.217 4.717 6.868 821,356 -2.96(-30.14%)
Mar 17, 2020 12.82 13.57 8.047 9.831 844,781 -10.98(-52.76%)
Mar 16, 2020 20.81 20.81 11.15 20.81 434,052 -5.03(-19.47%)
Mar 13, 2020 28.39 28.39 20.42 25.84 156,901 +1.76(+7.31%)
Mar 12, 2020 30.97 31.47 23.00 24.08 196,592 -15.06(-38.48%)
Mar 11, 2020 47.32 49.18 38.54 39.15 87,969 -13.29(-25.34%)
Mar 10, 2020 51.73 52.49 44.05 52.44 128,208 +5.45(+11.60%)
Mar 09, 2020 56.49 56.49 46.58 46.99 116,175 -17.51(-27.15%)
Mar 06, 2020 64.42 66.19 59.48 64.50 137,629 -6.88(-9.64%)
Mar 05, 2020 74.33 76.38 70.03 71.39 144,283 -7.76(-9.80%)
Mar 04, 2020 72.84 79.29 72.03 79.15 192,811 +10.38(+15.09%)
Mar 03, 2020 68.60 73.81 65.95 68.77 236,592 +1.12(+1.66%)
Mar 02, 2020 61.45 67.71 60.16 67.65 135,997 +7.05(+11.63%)
Feb 28, 2020 64.38 65.21 56.38 60.60 115,431 -6.31(-9.43%)
Feb 27, 2020 67.77 74.79 65.46 66.92 121,738 -5.52(-7.62%)
Feb 26, 2020 77.25 79.36 72.20 72.44 151,821 -6.20(-7.89%)
Feb 25, 2020 90.60 91.14 78.50 78.64 216,239 -11.05(-12.32%)
Feb 24, 2020 87.33 91.95 87.33 89.69 159,320 -5.83(-6.10%)
Feb 21, 2020 97.21 97.67 94.99 95.52 87,784 -1.74(-1.79%)
Feb 20, 2020 94.12 97.47 92.03 97.26 95,520 +2.95(+3.13%)
Feb 19, 2020 94.46 96.07 94.15 94.31 52,259 +1.21(+1.30%)
Feb 18, 2020 94.40 96.17 92.27 93.10 67,247 -1.27(-1.34%)
Feb 14, 2020 94.32 94.50 91.97 94.37 80,721 +0.55(+0.59%)
Feb 13, 2020 91.92 94.65 90.56 93.81 60,020 +0.54(+0.57%)
Feb 12, 2020 94.65 94.65 90.89 93.28 201,141 -0.31(-0.33%)
Feb 11, 2020 93.09 93.92 91.60 93.59 84,995 +1.85(+2.02%)
Feb 10, 2020 88.66 91.73 88.66 91.73 97,913 +2.73(+3.06%)
Feb 07, 2020 88.30 90.75 88.20 89.01 59,935 +0.28(+0.31%)
Feb 06, 2020 89.43 90.19 87.53 88.73 115,300 +0.17(+0.19%)
Feb 05, 2020 83.92 88.57 82.05 88.56 230,419 +6.19(+7.52%)
Feb 04, 2020 85.90 86.54 82.29 82.37 91,788 -0.76(-0.91%)
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.