Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)

NAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	70.62	72.29	66.88	68.34	-	-3.75%	1,434,229
Jan 15, 2026	69.09	71.49	67.84	71.00	71.00	3.82%	1,243,225
Jan 14, 2026	68.86	71.30	66.51	68.39	68.39	-2.80%	1,624,961
Jan 13, 2026	68.96	70.55	67.74	70.36	70.36	2.97%	1,327,582
Jan 12, 2026	66.09	69.82	64.50	68.33	68.33	2.66%	1,990,830
Jan 9, 2026	59.16	66.95	59.02	66.56	66.56	18.52%	2,923,594
Jan 8, 2026	49.21	57.14	48.36	56.16	56.16	12.45%	2,230,500
Jan 7, 2026	55.00	56.00	49.81	49.94	49.94	-7.21%	2,284,405
Jan 6, 2026	51.20	54.09	49.80	53.82	53.82	2.18%	1,229,351
Jan 5, 2026	50.95	54.59	50.50	52.67	52.67	2.37%	1,060,085
Jan 2, 2026	50.30	52.00	48.88	51.45	51.45	3.69%	734,014
Dec 31, 2025	50.50	51.14	49.61	49.62	49.62	-3.01%	641,219
Dec 30, 2025	51.19	51.83	50.52	51.16	51.16	-0.99%	471,045
Dec 29, 2025	52.50	52.88	50.84	51.67	51.67	-1.51%	770,820
Dec 26, 2025	52.36	52.48	51.28	52.46	52.46	-0.02%	597,984
Dec 24, 2025	51.02	52.83	50.70	52.47	52.47	2.72%	606,283
Dec 23, 2025	52.18	52.38	50.36	51.08	51.08	-2.33%	750,135
Dec 22, 2025	53.23	53.50	51.89	52.30	52.25	-1.15%	683,182
Dec 19, 2025	54.14	54.68	51.77	52.91	52.86	-5.42%	1,369,301
Dec 18, 2025	58.75	59.27	55.52	55.94	55.88	0.18%	1,114,287
Dec 17, 2025	55.27	58.00	54.69	55.84	55.78	-3.46%	1,241,943
Dec 16, 2025	59.81	60.30	56.45	57.84	57.78	-3.12%	821,719
Dec 15, 2025	61.21	61.55	58.58	59.70	59.64	-0.32%	642,282
Dec 12, 2025	61.45	61.98	59.05	59.89	59.83	-1.14%	847,395
Dec 11, 2025	60.80	63.58	60.14	60.58	60.52	1.44%	1,119,827
Dec 10, 2025	55.11	60.14	54.93	59.72	59.66	9.96%	1,802,859
Dec 9, 2025	55.50	57.07	54.11	54.31	54.25	-5.04%	1,448,415
Dec 8, 2025	60.35	60.58	56.84	57.19	57.13	-6.03%	1,406,566
Dec 5, 2025	61.92	63.48	60.81	60.86	60.80	-2.01%	775,546
Dec 4, 2025	65.79	67.05	61.76	62.11	62.05	-6.38%	1,199,314
Dec 3, 2025	62.73	66.98	62.73	66.34	66.27	6.09%	1,021,342
Dec 2, 2025	63.48	63.70	60.88	62.53	62.47	-0.51%	771,205
Dec 1, 2025	60.58	65.18	60.42	62.85	62.79	-0.98%	921,517
Nov 28, 2025	63.48	63.72	62.44	63.47	63.40	-0.02%	531,283
Nov 26, 2025	60.26	64.65	60.00	63.48	63.41	3.98%	1,047,946
Nov 25, 2025	54.89	61.68	54.85	61.05	60.99	14.30%	1,729,218
Nov 24, 2025	53.60	54.76	51.79	53.41	53.36	-2.11%	1,112,043
Nov 21, 2025	48.71	55.73	48.59	54.56	54.50	15.20%	1,902,419
Nov 20, 2025	48.23	49.51	46.80	47.36	47.31	-0.08%	812,427
Nov 19, 2025	48.54	48.54	46.75	47.40	47.35	-0.23%	602,417
Nov 18, 2025	46.14	48.35	45.16	47.51	47.46	-0.52%	1,166,779
Nov 17, 2025	52.23	52.28	47.68	47.76	47.71	-9.46%	1,531,763
Nov 14, 2025	53.41	55.48	52.47	52.75	52.70	-2.13%	979,419
Nov 13, 2025	55.50	57.60	53.80	53.90	53.84	-5.01%	898,585
Nov 12, 2025	57.31	59.12	56.40	56.74	56.68	-0.87%	979,748
Nov 11, 2025	56.50	57.87	55.81	57.24	57.18	2.54%	585,962
Nov 10, 2025	55.70	56.41	53.88	55.82	55.76	0.74%	1,016,572
Nov 7, 2025	53.68	55.56	53.18	55.41	55.35	2.21%	834,941
Nov 6, 2025	55.11	55.50	53.68	54.21	54.15	-1.44%	693,029
Nov 5, 2025	54.99	56.80	53.68	55.00	54.94	-1.89%	977,532

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.