Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
145.69
-0.80 (-0.55%)
Dec 3, 2024, 4:00 PM EST - Market closed
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 148.45 | 148.45 | 143.27 | 145.69 | 145.69 | -0.55% | 117,048 |
| Dec 2, 2024 | 147.73 | 148.92 | 142.42 | 146.49 | 146.49 | -1.24% | 170,827 |
| Nov 29, 2024 | 151.17 | 154.20 | 147.50 | 148.33 | 148.33 | 0.22% | 122,387 |
| Nov 27, 2024 | 152.45 | 154.77 | 147.41 | 148.00 | 148.00 | -0.34% | 219,562 |
| Nov 26, 2024 | 153.58 | 154.70 | 145.29 | 148.51 | 148.51 | -5.95% | 368,164 |
| Nov 25, 2024 | 142.92 | 161.63 | 142.92 | 157.91 | 157.91 | 14.99% | 775,165 |
| Nov 22, 2024 | 133.43 | 137.66 | 132.98 | 137.32 | 137.32 | 4.59% | 206,818 |
| Nov 21, 2024 | 130.09 | 134.73 | 128.40 | 131.29 | 131.29 | 2.42% | 232,073 |
| Nov 20, 2024 | 127.21 | 128.72 | 125.18 | 128.19 | 128.19 | 0.58% | 125,502 |
| Nov 19, 2024 | 125.63 | 128.64 | 121.99 | 127.45 | 127.45 | -0.61% | 213,189 |
| Nov 18, 2024 | 126.89 | 130.78 | 125.55 | 128.23 | 128.23 | -0.59% | 185,636 |
| Nov 15, 2024 | 132.24 | 133.21 | 128.32 | 128.99 | 128.99 | -3.36% | 188,018 |
| Nov 14, 2024 | 130.96 | 137.50 | 130.96 | 133.48 | 133.48 | 2.03% | 291,047 |
| Nov 13, 2024 | 136.05 | 137.21 | 130.18 | 130.82 | 130.82 | -0.02% | 339,283 |
| Nov 12, 2024 | 140.01 | 141.40 | 130.45 | 130.84 | 130.84 | -8.12% | 499,390 |
| Nov 11, 2024 | 143.50 | 146.00 | 141.30 | 142.41 | 142.41 | 1.00% | 317,991 |
| Nov 8, 2024 | 137.50 | 143.27 | 137.24 | 141.00 | 141.00 | 2.53% | 366,153 |
| Nov 7, 2024 | 134.43 | 140.30 | 134.00 | 137.52 | 137.52 | 2.34% | 501,344 |
| Nov 6, 2024 | 135.65 | 135.65 | 124.42 | 134.37 | 134.37 | -6.34% | 951,018 |
| Nov 5, 2024 | 132.36 | 143.48 | 131.23 | 143.47 | 143.47 | 6.93% | 323,880 |
| Nov 4, 2024 | 131.31 | 141.45 | 131.31 | 134.17 | 134.17 | 4.28% | 281,881 |
| Nov 1, 2024 | 133.61 | 136.92 | 128.24 | 128.66 | 128.66 | -0.22% | 229,738 |
| Oct 31, 2024 | 129.15 | 131.43 | 127.51 | 128.95 | 128.95 | -1.35% | 211,298 |
| Oct 30, 2024 | 128.00 | 135.79 | 127.18 | 130.71 | 130.71 | 0.58% | 302,311 |
| Oct 29, 2024 | 123.60 | 130.03 | 115.20 | 129.95 | 129.95 | -8.58% | 1,044,094 |
| Oct 28, 2024 | 142.03 | 146.64 | 140.30 | 142.14 | 142.14 | 2.55% | 242,918 |
| Oct 25, 2024 | 146.54 | 146.74 | 137.96 | 138.61 | 138.61 | -4.25% | 294,983 |
| Oct 24, 2024 | 142.62 | 146.50 | 140.80 | 144.76 | 144.76 | 3.00% | 348,832 |
| Oct 23, 2024 | 140.01 | 144.00 | 137.15 | 140.55 | 140.55 | -1.08% | 411,486 |
| Oct 22, 2024 | 150.40 | 150.65 | 141.88 | 142.08 | 142.08 | -10.10% | 612,051 |
| Oct 21, 2024 | 174.43 | 174.67 | 157.02 | 158.04 | 158.04 | -10.17% | 541,572 |
| Oct 18, 2024 | 172.82 | 178.00 | 169.80 | 175.93 | 175.93 | 3.36% | 434,224 |
| Oct 17, 2024 | 174.48 | 174.54 | 167.67 | 170.21 | 170.21 | -2.32% | 222,815 |
| Oct 16, 2024 | 171.38 | 175.97 | 170.52 | 174.26 | 174.26 | 4.19% | 212,944 |
| Oct 15, 2024 | 165.96 | 174.00 | 164.93 | 167.26 | 167.26 | 1.86% | 308,527 |
| Oct 14, 2024 | 155.50 | 164.63 | 154.45 | 164.21 | 164.21 | 6.21% | 226,557 |
| Oct 11, 2024 | 152.11 | 157.40 | 152.11 | 154.61 | 154.61 | 1.42% | 187,687 |
| Oct 10, 2024 | 153.17 | 156.32 | 150.51 | 152.44 | 152.44 | -4.11% | 251,080 |
| Oct 9, 2024 | 159.86 | 160.62 | 156.32 | 158.98 | 158.98 | 0.75% | 132,667 |
| Oct 8, 2024 | 155.82 | 161.62 | 153.26 | 157.80 | 157.80 | 2.40% | 243,559 |
| Oct 7, 2024 | 149.91 | 154.86 | 145.88 | 154.10 | 154.10 | -0.55% | 270,177 |
| Oct 4, 2024 | 165.52 | 166.86 | 148.73 | 154.95 | 154.95 | -5.55% | 520,206 |
| Oct 3, 2024 | 163.94 | 167.05 | 158.33 | 164.06 | 164.06 | -1.01% | 310,169 |
| Oct 2, 2024 | 167.18 | 168.81 | 160.71 | 165.74 | 165.74 | -2.61% | 272,945 |
| Oct 1, 2024 | 169.22 | 172.40 | 162.51 | 170.19 | 170.19 | 0.69% | 312,585 |
| Sep 30, 2024 | 165.85 | 169.27 | 162.11 | 169.02 | 169.02 | 0.94% | 282,499 |
| Sep 27, 2024 | 164.41 | 172.74 | 162.76 | 167.45 | 167.45 | 4.28% | 427,027 |
| Sep 26, 2024 | 161.16 | 164.27 | 159.00 | 160.58 | 160.58 | 1.66% | 315,029 |
| Sep 25, 2024 | 163.99 | 163.99 | 156.88 | 157.96 | 157.96 | -4.94% | 355,826 |
| Sep 24, 2024 | 168.26 | 170.00 | 162.87 | 166.17 | 166.17 | -0.75% | 276,970 |
| Sep 23, 2024 | 166.67 | 170.82 | 162.42 | 167.42 | 167.16 | 2.49% | 316,971 |
| Sep 20, 2024 | 167.51 | 170.00 | 161.50 | 163.35 | 163.09 | -7.19% | 438,374 |
| Sep 19, 2024 | 176.70 | 177.44 | 166.41 | 176.01 | 175.73 | 7.51% | 566,021 |
| Sep 18, 2024 | 166.04 | 175.11 | 160.12 | 163.72 | 163.46 | -0.82% | 875,317 |
| Sep 17, 2024 | 163.50 | 167.20 | 159.45 | 165.08 | 164.82 | 2.82% | 417,313 |
| Sep 16, 2024 | 160.74 | 163.20 | 154.21 | 160.55 | 160.30 | 1.63% | 459,041 |
| Sep 13, 2024 | 150.50 | 159.27 | 150.12 | 157.97 | 157.72 | 9.22% | 549,450 |
| Sep 12, 2024 | 138.05 | 146.67 | 137.25 | 144.64 | 144.41 | 5.63% | 571,349 |
| Sep 11, 2024 | 136.01 | 137.45 | 125.52 | 136.93 | 136.71 | -1.18% | 495,261 |
| Sep 10, 2024 | 138.71 | 139.97 | 134.22 | 138.57 | 138.35 | 1.48% | 239,795 |
| Sep 9, 2024 | 136.58 | 141.36 | 134.14 | 136.55 | 136.33 | 1.22% | 273,892 |
| Sep 6, 2024 | 134.80 | 142.88 | 134.35 | 134.91 | 134.70 | 1.21% | 498,292 |
| Sep 5, 2024 | 136.40 | 137.74 | 131.53 | 133.30 | 133.09 | -1.59% | 227,999 |
| Sep 4, 2024 | 134.96 | 136.90 | 130.15 | 135.46 | 135.25 | -0.70% | 342,109 |
| Sep 3, 2024 | 147.18 | 151.34 | 133.41 | 136.41 | 136.19 | -8.02% | 534,860 |
| Aug 30, 2024 | 147.11 | 149.25 | 140.13 | 148.30 | 148.07 | 3.47% | 302,780 |
| Aug 29, 2024 | 147.86 | 148.53 | 140.56 | 143.33 | 143.10 | -0.68% | 401,512 |
| Aug 28, 2024 | 145.25 | 148.19 | 142.51 | 144.31 | 144.08 | -1.60% | 319,426 |
| Aug 27, 2024 | 148.00 | 148.96 | 144.46 | 146.66 | 146.43 | -3.34% | 327,443 |
| Aug 26, 2024 | 160.25 | 161.17 | 151.31 | 151.73 | 151.49 | -3.46% | 489,419 |
| Aug 23, 2024 | 143.79 | 157.72 | 142.16 | 157.17 | 156.92 | 12.42% | 750,625 |
| Aug 22, 2024 | 142.00 | 143.51 | 137.46 | 139.81 | 139.59 | -0.77% | 360,768 |
| Aug 21, 2024 | 134.96 | 142.09 | 134.13 | 140.89 | 140.67 | 8.03% | 662,027 |
| Aug 20, 2024 | 133.99 | 136.35 | 129.32 | 130.42 | 130.21 | -2.11% | 293,606 |
| Aug 19, 2024 | 128.49 | 133.49 | 127.34 | 133.23 | 133.02 | 5.33% | 402,377 |
| Aug 16, 2024 | 124.65 | 131.43 | 124.20 | 126.49 | 126.29 | -0.10% | 271,066 |
| Aug 15, 2024 | 125.82 | 128.44 | 121.90 | 126.62 | 126.42 | 4.32% | 407,953 |
| Aug 14, 2024 | 125.44 | 126.97 | 120.30 | 121.38 | 121.19 | -1.60% | 456,747 |
| Aug 13, 2024 | 119.55 | 124.80 | 118.09 | 123.35 | 123.16 | 5.30% | 422,370 |
| Aug 12, 2024 | 120.32 | 120.32 | 114.59 | 117.14 | 116.96 | -2.42% | 228,302 |
| Aug 9, 2024 | 120.21 | 122.32 | 117.14 | 120.04 | 119.85 | 1.38% | 597,158 |
| Aug 8, 2024 | 116.14 | 120.28 | 113.49 | 118.41 | 118.22 | 5.33% | 519,405 |
| Aug 7, 2024 | 127.34 | 130.50 | 111.88 | 112.42 | 112.24 | -8.99% | 811,377 |
| Aug 6, 2024 | 119.47 | 130.59 | 113.87 | 123.53 | 123.34 | 1.18% | 624,765 |
| Aug 5, 2024 | 110.75 | 127.86 | 109.51 | 122.09 | 121.90 | -8.46% | 795,930 |
| Aug 2, 2024 | 128.86 | 136.62 | 125.26 | 133.38 | 133.17 | -5.55% | 611,930 |
| Aug 1, 2024 | 153.28 | 156.67 | 137.09 | 141.22 | 141.00 | -7.15% | 791,479 |
| Jul 31, 2024 | 156.56 | 163.81 | 148.43 | 152.10 | 151.86 | -0.69% | 645,569 |
| Jul 30, 2024 | 151.50 | 155.75 | 148.00 | 153.15 | 152.91 | 2.41% | 555,928 |
| Jul 29, 2024 | 148.15 | 151.16 | 144.14 | 149.55 | 149.31 | 2.43% | 595,717 |
| Jul 26, 2024 | 140.82 | 150.12 | 139.42 | 146.00 | 145.77 | 9.95% | 702,832 |
| Jul 25, 2024 | 127.97 | 140.56 | 125.85 | 132.79 | 132.58 | 5.94% | 687,875 |
| Jul 24, 2024 | 134.22 | 138.37 | 125.34 | 125.34 | 125.14 | -8.88% | 549,252 |
| Jul 23, 2024 | 133.85 | 139.69 | 130.26 | 137.56 | 137.34 | 1.06% | 390,579 |
| Jul 22, 2024 | 131.78 | 136.12 | 125.42 | 136.12 | 135.91 | 4.15% | 679,364 |
| Jul 19, 2024 | 131.92 | 135.19 | 127.74 | 130.69 | 130.48 | -0.29% | 490,119 |
| Jul 18, 2024 | 130.00 | 145.00 | 129.38 | 131.07 | 130.86 | 5.31% | 1,357,567 |
| Jul 17, 2024 | 128.05 | 132.39 | 124.21 | 124.46 | 124.26 | -6.38% | 768,455 |
| Jul 16, 2024 | 117.61 | 133.22 | 117.38 | 132.94 | 132.73 | 17.56% | 1,129,311 |
| Jul 15, 2024 | 115.28 | 118.31 | 111.88 | 113.08 | 112.90 | -0.30% | 603,894 |