Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
65.92
-0.10 (-0.15%)
At close: Mar 27, 2025, 4:00 PM
65.50
-0.42 (-0.64%)
After-hours: Mar 27, 2025, 7:51 PM EST
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 65.88 | 68.07 | 65.00 | 65.92 | 65.92 | -0.15% | 202,242 |
| Mar 26, 2025 | 66.40 | 68.74 | 64.87 | 66.02 | 66.02 | -0.63% | 325,188 |
| Mar 25, 2025 | 65.83 | 69.05 | 64.18 | 66.44 | 66.44 | -2.21% | 368,719 |
| Mar 24, 2025 | 65.02 | 68.15 | 64.05 | 67.94 | 67.49 | 8.69% | 390,412 |
| Mar 21, 2025 | 60.95 | 63.29 | 59.56 | 62.51 | 62.09 | -5.16% | 768,930 |
| Mar 20, 2025 | 65.46 | 69.50 | 64.76 | 65.91 | 65.47 | 0.02% | 341,753 |
| Mar 19, 2025 | 63.03 | 66.97 | 62.42 | 65.90 | 65.46 | 4.60% | 261,340 |
| Mar 18, 2025 | 63.05 | 64.57 | 62.11 | 63.00 | 62.58 | -1.05% | 173,404 |
| Mar 17, 2025 | 62.07 | 64.42 | 61.78 | 63.67 | 63.24 | 1.64% | 248,467 |
| Mar 14, 2025 | 61.91 | 62.72 | 59.87 | 62.64 | 62.22 | 5.01% | 379,310 |
| Mar 13, 2025 | 64.43 | 65.16 | 58.87 | 59.65 | 59.25 | -7.95% | 634,780 |
| Mar 12, 2025 | 68.60 | 68.91 | 63.50 | 64.80 | 64.37 | -3.49% | 431,917 |
| Mar 11, 2025 | 71.61 | 72.08 | 65.88 | 67.14 | 66.69 | -6.24% | 410,865 |
| Mar 10, 2025 | 70.96 | 77.21 | 70.96 | 71.61 | 71.13 | -1.02% | 410,088 |
| Mar 7, 2025 | 72.53 | 73.69 | 68.85 | 72.35 | 71.87 | -1.01% | 309,635 |
| Mar 6, 2025 | 69.67 | 74.10 | 69.27 | 73.09 | 72.60 | 3.87% | 405,434 |
| Mar 5, 2025 | 66.18 | 70.67 | 66.00 | 70.37 | 69.90 | 7.24% | 416,308 |
| Mar 4, 2025 | 65.00 | 68.55 | 63.05 | 65.62 | 65.18 | -1.63% | 485,604 |
| Mar 3, 2025 | 71.25 | 72.19 | 65.68 | 66.71 | 66.26 | -5.54% | 536,357 |
| Feb 28, 2025 | 69.83 | 71.27 | 67.88 | 70.62 | 70.15 | 1.55% | 387,161 |
| Feb 27, 2025 | 72.00 | 73.90 | 69.37 | 69.54 | 69.07 | -4.20% | 381,854 |
| Feb 26, 2025 | 75.49 | 76.13 | 72.17 | 72.59 | 72.10 | -3.65% | 475,132 |
| Feb 25, 2025 | 69.74 | 76.56 | 69.52 | 75.34 | 74.84 | 9.57% | 897,221 |
| Feb 24, 2025 | 70.18 | 70.26 | 66.92 | 68.76 | 68.30 | -1.21% | 503,398 |
| Feb 21, 2025 | 77.19 | 77.44 | 68.20 | 69.60 | 69.13 | -7.66% | 1,068,277 |
| Feb 20, 2025 | 73.91 | 75.88 | 73.06 | 75.37 | 74.87 | 0.79% | 411,884 |
| Feb 19, 2025 | 74.16 | 75.50 | 71.12 | 74.78 | 74.28 | -4.57% | 871,863 |
| Feb 18, 2025 | 80.41 | 80.46 | 76.44 | 78.36 | 77.84 | -3.60% | 712,150 |
| Feb 14, 2025 | 82.12 | 85.89 | 80.86 | 81.29 | 80.75 | 0.86% | 568,106 |
| Feb 13, 2025 | 79.90 | 80.96 | 77.61 | 80.60 | 80.06 | 3.53% | 564,801 |
| Feb 12, 2025 | 76.84 | 78.06 | 74.32 | 77.85 | 77.33 | -5.59% | 1,131,517 |
| Feb 11, 2025 | 80.71 | 83.76 | 80.00 | 82.46 | 81.91 | 1.40% | 318,785 |
| Feb 10, 2025 | 82.33 | 83.03 | 80.81 | 81.32 | 80.78 | 1.25% | 443,232 |
| Feb 7, 2025 | 87.97 | 87.97 | 79.24 | 80.32 | 79.78 | -9.23% | 939,252 |
| Feb 6, 2025 | 90.08 | 91.73 | 86.86 | 88.49 | 87.90 | -1.58% | 304,901 |
| Feb 5, 2025 | 90.40 | 91.09 | 87.67 | 89.91 | 89.31 | 3.51% | 752,675 |
| Feb 4, 2025 | 84.12 | 87.71 | 83.38 | 86.86 | 86.28 | 2.96% | 648,927 |
| Feb 3, 2025 | 86.28 | 87.75 | 82.00 | 84.36 | 83.80 | -8.19% | 894,268 |
| Jan 31, 2025 | 97.28 | 98.03 | 91.64 | 91.89 | 91.28 | -7.25% | 541,392 |
| Jan 30, 2025 | 94.69 | 101.72 | 93.30 | 99.07 | 98.41 | 6.98% | 413,216 |
| Jan 29, 2025 | 97.42 | 98.50 | 91.17 | 92.61 | 91.99 | -4.92% | 543,724 |
| Jan 28, 2025 | 103.43 | 103.43 | 97.24 | 97.40 | 96.75 | -5.78% | 457,908 |
| Jan 27, 2025 | 95.70 | 104.55 | 95.50 | 103.38 | 102.69 | 7.25% | 724,048 |
| Jan 24, 2025 | 98.86 | 99.12 | 95.75 | 96.39 | 95.74 | -2.88% | 323,135 |
| Jan 23, 2025 | 98.33 | 100.76 | 96.25 | 99.25 | 98.59 | -0.05% | 295,890 |
| Jan 22, 2025 | 97.38 | 99.71 | 96.53 | 99.30 | 98.64 | 1.51% | 388,388 |
| Jan 21, 2025 | 100.05 | 105.24 | 97.35 | 97.82 | 97.17 | -0.17% | 590,761 |
| Jan 17, 2025 | 100.35 | 101.98 | 97.04 | 97.99 | 97.33 | 0.99% | 469,816 |
| Jan 16, 2025 | 93.69 | 97.39 | 91.43 | 97.03 | 96.38 | 2.31% | 340,765 |
| Jan 15, 2025 | 99.58 | 99.69 | 93.74 | 94.84 | 94.21 | 7.58% | 792,335 |