Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
62.28
-2.89 (-4.43%)
At close: Jul 11, 2025, 4:00 PM
62.60
+0.32 (0.51%)
After-hours: Jul 11, 2025, 8:00 PM EDT
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 62.62 | 63.56 | 61.66 | 62.28 | 62.28 | -4.43% | 1,171,541 |
| Jul 10, 2025 | 62.92 | 67.53 | 62.21 | 65.17 | 65.17 | 3.33% | 1,435,257 |
| Jul 9, 2025 | 57.97 | 63.56 | 57.89 | 63.07 | 63.07 | 10.65% | 1,324,658 |
| Jul 8, 2025 | 55.99 | 58.77 | 54.99 | 57.00 | 57.00 | 1.86% | 791,011 |
| Jul 7, 2025 | 57.85 | 58.64 | 54.28 | 55.96 | 55.96 | -4.11% | 910,479 |
| Jul 3, 2025 | 61.78 | 61.78 | 57.87 | 58.36 | 58.36 | -5.04% | 1,140,137 |
| Jul 2, 2025 | 60.71 | 62.26 | 58.81 | 61.46 | 61.46 | 3.12% | 1,405,192 |
| Jul 1, 2025 | 52.13 | 63.09 | 52.13 | 59.60 | 59.60 | 12.52% | 2,424,701 |
| Jun 30, 2025 | 53.47 | 53.69 | 51.57 | 52.97 | 52.97 | 0.08% | 501,680 |
| Jun 27, 2025 | 51.90 | 54.68 | 51.52 | 52.93 | 52.93 | 3.10% | 876,261 |
| Jun 26, 2025 | 51.33 | 51.59 | 49.35 | 51.34 | 51.34 | 1.04% | 627,227 |
| Jun 25, 2025 | 52.70 | 52.86 | 50.19 | 50.81 | 50.81 | -4.35% | 719,319 |
| Jun 24, 2025 | 52.58 | 54.20 | 51.05 | 53.12 | 53.12 | 1.86% | 1,008,938 |
| Jun 23, 2025 | 46.98 | 52.39 | 46.47 | 52.15 | 51.97 | 9.81% | 1,059,540 |
| Jun 20, 2025 | 45.85 | 47.96 | 45.34 | 47.49 | 47.32 | 6.17% | 848,533 |
| Jun 18, 2025 | 44.73 | 46.92 | 44.18 | 44.73 | 44.57 | 0.22% | 1,065,005 |
| Jun 17, 2025 | 49.00 | 50.73 | 44.54 | 44.63 | 44.47 | -8.45% | 1,445,544 |
| Jun 16, 2025 | 49.73 | 49.81 | 47.58 | 48.75 | 48.58 | 1.58% | 690,329 |
| Jun 13, 2025 | 50.99 | 51.83 | 47.13 | 47.99 | 47.82 | -8.82% | 811,904 |
| Jun 12, 2025 | 51.20 | 53.26 | 49.83 | 52.63 | 52.45 | 1.66% | 662,462 |
| Jun 11, 2025 | 56.57 | 57.49 | 51.54 | 51.77 | 51.59 | -5.01% | 1,333,193 |
| Jun 10, 2025 | 51.68 | 54.76 | 51.05 | 54.50 | 54.31 | 7.79% | 904,186 |
| Jun 9, 2025 | 50.05 | 51.44 | 48.91 | 50.56 | 50.38 | 2.99% | 394,463 |
| Jun 6, 2025 | 51.67 | 51.88 | 48.94 | 49.09 | 48.92 | -3.14% | 585,611 |
| Jun 5, 2025 | 50.68 | 51.83 | 49.20 | 50.68 | 50.50 | -0.45% | 529,290 |
| Jun 4, 2025 | 48.40 | 51.58 | 48.24 | 50.91 | 50.73 | 6.24% | 567,507 |
| Jun 3, 2025 | 45.59 | 48.18 | 45.11 | 47.92 | 47.75 | 4.67% | 532,334 |
| Jun 2, 2025 | 46.00 | 46.35 | 43.43 | 45.78 | 45.62 | -3.01% | 641,749 |
| May 30, 2025 | 47.02 | 47.81 | 46.00 | 47.20 | 47.04 | -1.09% | 372,224 |
| May 29, 2025 | 47.58 | 48.30 | 45.91 | 47.72 | 47.55 | 2.32% | 527,085 |
| May 28, 2025 | 50.00 | 50.76 | 46.54 | 46.64 | 46.48 | -8.46% | 586,487 |
| May 27, 2025 | 49.50 | 50.98 | 48.21 | 50.95 | 50.77 | 6.19% | 404,868 |
| May 23, 2025 | 47.05 | 48.49 | 46.56 | 47.98 | 47.81 | -1.44% | 289,120 |
| May 22, 2025 | 48.91 | 49.28 | 47.00 | 48.68 | 48.51 | -1.56% | 508,601 |
| May 21, 2025 | 53.00 | 53.46 | 48.85 | 49.45 | 49.28 | -8.29% | 837,119 |
| May 20, 2025 | 56.04 | 56.86 | 53.40 | 53.92 | 53.73 | -4.41% | 435,277 |
| May 19, 2025 | 54.79 | 56.86 | 54.30 | 56.41 | 56.21 | -2.76% | 302,939 |
| May 16, 2025 | 55.60 | 58.21 | 55.20 | 58.01 | 57.81 | 4.22% | 389,055 |
| May 15, 2025 | 54.68 | 55.83 | 52.45 | 55.66 | 55.47 | 2.47% | 345,224 |
| May 14, 2025 | 58.91 | 59.00 | 54.12 | 54.32 | 54.13 | -8.77% | 646,666 |
| May 13, 2025 | 60.98 | 61.30 | 59.48 | 59.54 | 59.33 | 0.17% | 435,159 |
| May 12, 2025 | 59.00 | 62.20 | 57.00 | 59.44 | 59.23 | 12.68% | 631,670 |
| May 9, 2025 | 54.36 | 54.36 | 52.13 | 52.75 | 52.57 | -2.02% | 172,680 |
| May 8, 2025 | 52.63 | 55.19 | 52.20 | 53.84 | 53.65 | 4.91% | 385,919 |
| May 7, 2025 | 51.53 | 52.16 | 50.41 | 51.32 | 51.14 | 0.84% | 349,040 |
| May 6, 2025 | 53.07 | 54.52 | 50.77 | 50.89 | 50.71 | -6.28% | 465,893 |
| May 5, 2025 | 54.51 | 56.29 | 53.75 | 54.30 | 54.11 | -2.62% | 157,593 |
| May 2, 2025 | 54.00 | 56.37 | 53.85 | 55.76 | 55.57 | 5.85% | 365,464 |
| May 1, 2025 | 53.09 | 55.33 | 51.31 | 52.68 | 52.50 | -0.98% | 279,870 |
| Apr 30, 2025 | 50.72 | 53.51 | 49.01 | 53.20 | 53.01 | 1.72% | 332,597 |