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 (%)
Sep 30, 2020 49.39 53.93 49.39 52.19 1,090,932 +2.89(+5.85%)
Sep 29, 2020 50.58 51.43 48.88 49.30 535,990 -1.61(-3.16%)
Sep 28, 2020 47.50 51.23 47.28 50.91 1,078,103 +5.10(+11.13%)
Sep 25, 2020 45.23 46.61 43.70 45.81 554,346 +0.06(+0.13%)
Sep 24, 2020 43.97 47.79 42.73 45.75 1,115,899 +1.28(+2.88%)
Sep 23, 2020 50.83 50.97 44.24 44.47 1,036,639 -6.11(-12.08%)
Sep 22, 2020 46.91 50.78 46.02 50.58 1,038,813 +4.30(+9.30%)
Sep 21, 2020 46.39 47.11 42.43 46.28 1,284,458 -2.68(-5.47%)
Sep 18, 2020 50.52 51.51 47.02 48.96 654,972 -1.38(-2.74%)
Sep 17, 2020 50.28 51.67 48.79 50.33 843,045 -2.37(-4.50%)
Sep 16, 2020 49.52 54.17 49.51 52.70 1,371,059 +4.10(+8.43%)
Sep 15, 2020 50.42 52.51 48.36 48.61 918,079 -1.96(-3.88%)
Sep 14, 2020 50.09 50.57 48.63 50.57 913,594 +2.27(+4.70%)
Sep 11, 2020 47.02 48.64 46.29 48.30 1,056,061 +2.35(+5.12%)
Sep 10, 2020 47.66 48.60 45.24 45.95 1,225,471 -0.94(-2.01%)
Sep 09, 2020 44.63 47.59 43.44 46.89 1,161,520 +4.16(+9.72%)
Sep 08, 2020 41.13 45.03 40.66 42.74 905,439 -0.74(-1.71%)
Sep 04, 2020 46.93 48.34 40.09 43.48 1,817,003 -2.94(-6.32%)
Sep 03, 2020 51.67 52.57 44.75 46.42 2,383,686 -6.53(-12.33%)
Sep 02, 2020 52.60 53.31 49.44 52.94 1,210,454 +0.63(+1.21%)
Sep 01, 2020 47.63 52.32 46.79 52.31 1,315,657 +4.27(+8.90%)
Aug 31, 2020 50.17 50.78 47.62 48.03 1,406,190 -1.84(-3.70%)
Aug 28, 2020 50.58 51.93 49.47 49.88 772,939 -0.19(-0.38%)
Aug 27, 2020 52.71 53.59 49.66 50.07 1,227,746 -1.87(-3.61%)
Aug 26, 2020 53.71 54.03 51.83 51.94 964,137 -1.05(-1.98%)
Aug 25, 2020 55.12 55.13 51.25 52.99 1,109,188 -1.17(-2.16%)
Aug 24, 2020 55.54 55.63 52.65 54.16 1,077,691 +0.44(+0.81%)
Aug 21, 2020 50.14 53.89 49.49 53.73 1,134,606 +3.33(+6.61%)
Aug 20, 2020 49.59 51.76 48.61 50.39 733,633 -0.18(-0.35%)
Aug 19, 2020 51.73 51.73 49.47 50.57 837,456 -0.43(-0.84%)
Aug 18, 2020 53.68 53.96 50.69 51.00 1,616,440 -0.11(-0.21%)
Aug 17, 2020 47.91 51.66 47.90 51.11 1,093,268 +4.08(+8.67%)
Aug 14, 2020 47.36 47.73 46.12 47.03 508,268 -0.71(-1.50%)
Aug 13, 2020 46.67 48.23 45.66 47.75 870,508 +0.40(+0.84%)
Aug 12, 2020 45.78 47.35 44.50 47.35 713,774 +2.90(+6.51%)
Aug 11, 2020 47.32 47.47 43.96 44.45 1,000,127 -1.16(-2.54%)
Aug 10, 2020 44.13 47.94 43.78 45.61 1,507,565 +2.09(+4.81%)
Aug 07, 2020 42.64 43.77 41.72 43.52 823,050 +0.43(+0.99%)
Aug 06, 2020 43.20 43.91 42.62 43.09 670,529 -0.20(-0.46%)
Aug 05, 2020 43.14 43.41 41.85 43.29 924,972 +1.36(+3.24%)
Aug 04, 2020 42.48 43.31 41.41 41.93 787,914 -1.12(-2.60%)
Aug 03, 2020 41.59 43.36 41.16 43.05 1,043,947 +1.94(+4.73%)
Jul 31, 2020 42.26 42.26 38.63 41.11 1,332,227 -0.73(-1.75%)
Jul 30, 2020 40.33 42.56 40.13 41.84 946,065 -0.41(-0.96%)
Jul 29, 2020 40.16 42.25 39.67 42.25 1,279,160 +3.62(+9.37%)
Jul 28, 2020 42.49 43.98 38.34 38.63 1,828,934 -3.23(-7.72%)
Jul 27, 2020 38.69 41.96 37.89 41.86 1,538,554 +4.21(+11.17%)
Jul 24, 2020 37.14 38.17 35.31 37.66 1,673,526 +0.37(+0.98%)
Jul 23, 2020 38.90 41.02 35.61 37.29 2,611,254 -0.11(-0.29%)
Jul 22, 2020 33.18 37.67 33.18 37.40 1,849,353 +4.06(+12.17%)
Jul 21, 2020 33.97 34.09 32.68 33.34 831,611 -0.17(-0.50%)
Jul 20, 2020 33.33 33.74 32.08 33.51 1,080,431 -0.11(-0.32%)
Jul 17, 2020 34.17 34.97 33.54 33.62 1,649,932 +0.50(+1.50%)
Jul 16, 2020 30.39 33.20 30.26 33.13 1,261,057 +1.82(+5.83%)
Jul 15, 2020 30.60 31.78 29.48 31.30 2,047,981 +2.04(+6.98%)
Jul 14, 2020 26.14 29.26 25.92 29.26 1,598,991 +3.02(+11.53%)
Jul 13, 2020 29.05 29.71 26.12 26.23 1,847,448 -2.03(-7.19%)
Jul 10, 2020 27.01 28.65 26.76 28.27 875,581 +1.38(+5.13%)
Jul 09, 2020 29.73 29.83 26.24 26.89 1,953,737 -2.52(-8.57%)
Jul 08, 2020 26.97 29.48 26.90 29.41 1,882,927 +2.89(+10.88%)
Jul 07, 2020 26.26 27.80 26.08 26.52 1,392,463 -0.50(-1.84%)
Jul 06, 2020 26.44 27.08 25.93 27.02 1,417,741 +2.00(+8.01%)
Jul 02, 2020 26.21 26.71 24.73 25.01 2,075,422 +0.26(+1.04%)
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.