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

NAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	68.73	72.02	66.44	69.38	69.38	2.54%	2,510,513
Feb 5, 2026	68.07	69.80	66.82	67.66	67.66	-1.64%	1,119,859
Feb 4, 2026	64.03	69.98	63.83	68.79	68.79	10.76%	2,315,783
Feb 3, 2026	57.46	67.73	57.07	62.11	62.11	7.07%	3,011,019
Feb 2, 2026	56.62	59.07	55.50	58.01	58.01	1.43%	805,519
Jan 30, 2026	58.16	58.30	54.93	57.19	57.19	-4.19%	2,035,830
Jan 29, 2026	59.30	62.00	57.70	59.69	59.69	1.08%	1,435,668
Jan 28, 2026	59.05	62.50	58.16	59.05	59.05	-0.35%	1,192,610
Jan 27, 2026	60.90	60.90	58.39	59.26	59.26	-3.89%	1,096,472
Jan 26, 2026	63.08	63.83	60.86	61.66	61.66	-1.60%	769,668
Jan 23, 2026	65.97	66.40	61.71	62.66	62.66	-5.36%	1,306,516
Jan 22, 2026	69.21	71.46	65.33	66.21	66.21	-3.47%	1,055,798
Jan 21, 2026	64.56	70.77	64.05	68.59	68.59	7.98%	1,579,061
Jan 20, 2026	63.63	67.26	63.00	63.52	63.52	-7.05%	1,421,629
Jan 16, 2026	70.62	72.29	66.88	68.34	68.34	-3.75%	1,439,228
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

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.