Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
56.74
-0.50 (-0.87%)
Nov 12, 2025, 4:00 PM EST - Market closed
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 57.31 | 59.12 | 56.40 | 56.74 | 56.74 | -0.87% | 972,982 |
| Nov 11, 2025 | 56.50 | 57.87 | 55.81 | 57.24 | 57.24 | 2.54% | 585,962 |
| Nov 10, 2025 | 55.70 | 56.41 | 53.88 | 55.82 | 55.82 | 0.74% | 1,016,572 |
| Nov 7, 2025 | 53.68 | 55.56 | 53.18 | 55.41 | 55.41 | 2.21% | 834,941 |
| Nov 6, 2025 | 55.11 | 55.50 | 53.68 | 54.21 | 54.21 | -1.44% | 693,029 |
| Nov 5, 2025 | 54.99 | 56.80 | 53.68 | 55.00 | 55.00 | -1.89% | 968,464 |
| Nov 4, 2025 | 54.53 | 56.80 | 53.99 | 56.06 | 56.06 | 0.43% | 879,558 |
| Nov 3, 2025 | 58.00 | 58.00 | 54.80 | 55.82 | 55.82 | -5.10% | 1,405,410 |
| Oct 31, 2025 | 58.04 | 59.20 | 57.16 | 58.82 | 58.82 | 0.55% | 1,030,908 |
| Oct 30, 2025 | 58.50 | 62.09 | 58.42 | 58.50 | 58.50 | -1.53% | 1,450,744 |
| Oct 29, 2025 | 63.56 | 65.23 | 58.21 | 59.41 | 59.41 | -8.61% | 2,465,112 |
| Oct 28, 2025 | 61.51 | 67.00 | 60.58 | 65.01 | 65.01 | -1.41% | 1,558,860 |
| Oct 27, 2025 | 66.12 | 67.75 | 65.27 | 65.94 | 65.94 | 0.61% | 741,617 |
| Oct 24, 2025 | 69.08 | 69.38 | 65.44 | 65.54 | 65.54 | -1.30% | 981,154 |
| Oct 23, 2025 | 65.74 | 67.28 | 64.18 | 66.40 | 66.40 | 1.27% | 668,480 |
| Oct 22, 2025 | 68.18 | 69.29 | 65.41 | 65.57 | 65.57 | -4.83% | 1,189,338 |
| Oct 21, 2025 | 62.48 | 70.04 | 61.77 | 68.90 | 68.90 | 5.05% | 1,442,574 |
| Oct 20, 2025 | 66.19 | 67.18 | 64.83 | 65.59 | 65.59 | 1.06% | 783,185 |
| Oct 17, 2025 | 63.13 | 64.99 | 62.66 | 64.90 | 64.90 | 1.98% | 731,835 |
| Oct 16, 2025 | 64.91 | 65.27 | 61.69 | 63.64 | 63.64 | -1.56% | 1,166,247 |
| Oct 15, 2025 | 65.27 | 67.40 | 64.35 | 64.65 | 64.65 | -0.43% | 1,298,126 |
| Oct 14, 2025 | 58.00 | 65.39 | 57.69 | 64.93 | 64.93 | 9.62% | 2,400,557 |
| Oct 13, 2025 | 59.25 | 60.02 | 58.20 | 59.23 | 59.23 | 1.01% | 1,274,991 |
| Oct 10, 2025 | 61.58 | 62.79 | 58.36 | 58.64 | 58.64 | -3.52% | 2,238,842 |
| Oct 9, 2025 | 64.98 | 65.03 | 60.08 | 60.78 | 60.78 | -8.05% | 2,824,494 |
| Oct 8, 2025 | 66.73 | 66.91 | 63.19 | 66.10 | 66.10 | -0.05% | 1,670,999 |
| Oct 7, 2025 | 70.40 | 70.43 | 65.45 | 66.13 | 66.13 | -9.10% | 3,037,819 |
| Oct 6, 2025 | 78.43 | 78.43 | 72.11 | 72.75 | 72.75 | -6.12% | 1,795,611 |
| Oct 3, 2025 | 75.91 | 78.96 | 75.41 | 77.49 | 77.49 | 2.64% | 1,322,472 |
| Oct 2, 2025 | 74.91 | 75.94 | 72.67 | 75.50 | 75.50 | 0.39% | 909,167 |
| Oct 1, 2025 | 73.22 | 75.50 | 72.83 | 75.21 | 75.21 | 2.34% | 1,076,355 |
| Sep 30, 2025 | 73.39 | 74.36 | 70.63 | 73.49 | 73.49 | -0.80% | 964,592 |
| Sep 29, 2025 | 74.35 | 74.57 | 71.05 | 74.08 | 74.08 | 1.72% | 1,131,913 |
| Sep 26, 2025 | 71.32 | 73.69 | 70.38 | 72.83 | 72.83 | 3.69% | 1,020,640 |
| Sep 25, 2025 | 70.52 | 74.07 | 69.91 | 70.24 | 70.24 | -4.24% | 1,353,922 |
| Sep 24, 2025 | 72.36 | 75.76 | 71.75 | 73.35 | 73.35 | 0.18% | 1,522,727 |
| Sep 23, 2025 | 73.02 | 74.54 | 71.35 | 73.22 | 73.22 | 0.78% | 1,228,816 |
| Sep 22, 2025 | 76.05 | 76.21 | 71.63 | 72.65 | 72.57 | -5.98% | 2,435,418 |
| Sep 19, 2025 | 79.34 | 80.53 | 76.70 | 77.27 | 77.18 | -5.26% | 1,880,147 |
| Sep 18, 2025 | 81.50 | 82.72 | 78.86 | 81.56 | 81.47 | 0.70% | 1,872,701 |
| Sep 17, 2025 | 85.40 | 91.61 | 78.56 | 80.99 | 80.90 | -3.04% | 3,827,605 |
| Sep 16, 2025 | 85.19 | 85.99 | 80.37 | 83.53 | 83.44 | -1.31% | 1,493,392 |
| Sep 15, 2025 | 88.70 | 88.72 | 82.71 | 84.64 | 84.54 | -4.03% | 1,755,449 |
| Sep 12, 2025 | 91.25 | 92.41 | 87.71 | 88.19 | 88.09 | -5.27% | 1,351,453 |
| Sep 11, 2025 | 88.68 | 93.91 | 87.92 | 93.10 | 92.99 | 7.38% | 1,546,244 |
| Sep 10, 2025 | 89.11 | 89.27 | 85.10 | 86.70 | 86.60 | -1.24% | 1,526,711 |
| Sep 9, 2025 | 95.38 | 95.38 | 86.16 | 87.79 | 87.69 | -9.42% | 2,391,736 |
| Sep 8, 2025 | 95.93 | 97.17 | 92.71 | 96.92 | 96.81 | 1.12% | 906,218 |
| Sep 5, 2025 | 95.18 | 99.01 | 92.88 | 95.85 | 95.74 | 6.29% | 2,191,941 |
| Sep 4, 2025 | 84.99 | 90.82 | 84.02 | 90.18 | 90.08 | 8.82% | 1,337,637 |