Skip to main content
Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
69.60
-5.77 (-7.66%)
At close: Feb 21, 2025, 4:00 PM
69.69
+0.09 (0.13%)
After-hours: Feb 21, 2025, 7:57 PM EST

NAIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202573.9175.8873.0675.3775.370.79%411,884
Feb 19, 202574.1675.5071.1274.7874.78-4.57%871,863
Feb 18, 202580.4180.4676.4478.3678.36-3.60%712,150
Feb 14, 202582.1285.8980.8681.2981.290.86%568,106
Feb 13, 202579.9080.9677.6180.6080.603.53%564,801
Feb 12, 202576.8478.0674.3277.8577.85-5.59%1,131,517
Feb 11, 202580.7183.7680.0082.4682.461.40%318,785
Feb 10, 202582.3383.0380.8181.3281.321.25%443,232
Feb 7, 202587.9787.9779.2480.3280.32-9.23%939,252
Feb 6, 202590.0891.7386.8688.4988.49-1.58%304,901
Feb 5, 202590.4091.0987.6789.9189.913.51%752,675
Feb 4, 202584.1287.7183.3886.8686.862.96%648,927
Feb 3, 202586.2887.7582.0084.3684.36-8.19%894,268
Jan 31, 202597.2898.0391.6491.8991.89-7.25%541,392
Jan 30, 202594.69101.7293.3099.0799.076.98%413,216
Jan 29, 202597.4298.5091.1792.6192.61-4.92%543,724
Jan 28, 2025103.43103.4397.2497.4097.40-5.78%457,908
Jan 27, 202595.70104.5595.50103.38103.387.25%724,048
Jan 24, 202598.8699.1295.7596.3996.39-2.88%323,135
Jan 23, 202598.33100.7696.2599.2599.25-0.05%295,890
Jan 22, 202597.3899.7196.5399.3099.301.51%388,388
Jan 21, 2025100.05105.2497.3597.8297.82-0.17%590,761
Jan 17, 2025100.35101.9897.0497.9997.990.99%469,816
Jan 16, 202593.6997.3991.4397.0397.032.31%340,765
Jan 15, 202599.5899.6993.7494.8494.847.58%792,335
Jan 14, 202585.8988.3784.6488.1688.168.81%695,657
Jan 13, 202576.6781.2376.2781.0281.024.80%519,673
Jan 10, 202580.7981.4577.0577.3177.31-6.23%546,329
Jan 8, 202579.5882.7877.0282.4582.453.24%637,403
Jan 7, 202583.5484.6479.1279.8679.86-4.07%344,347
Jan 6, 202585.8088.0682.6583.2583.25-0.89%405,289
Jan 3, 202582.4284.6781.3484.0084.003.68%323,856
Jan 2, 202586.6087.7080.0781.0281.02-3.93%417,320
Dec 31, 202485.8986.4383.9084.3384.330.06%266,586
Dec 30, 202484.4785.3980.8084.2884.28-1.62%378,482
Dec 27, 202487.1489.1084.2185.6785.67-3.15%405,578
Dec 26, 202486.2689.1385.2088.4688.46-206,330
Dec 24, 202487.3788.6086.0388.4688.461.36%190,995
Dec 23, 202486.7487.5184.7087.2787.27-0.51%326,875
Dec 20, 202484.6989.5784.0687.7287.663.30%645,610
Dec 19, 202487.5890.7984.0884.9284.87-7.92%895,570
Dec 18, 2024106.36107.2191.8092.2292.16-12.32%595,621
Dec 17, 2024106.38109.69104.37105.18105.11-2.72%303,784
Dec 16, 2024111.98114.51107.67108.12108.05-3.16%270,549
Dec 13, 2024116.07116.07109.20111.65111.58-4.84%378,500
Dec 12, 2024120.56120.87116.42117.33117.26-3.99%248,179
Dec 11, 2024128.50128.50121.79122.20122.12-2.29%293,185
Dec 10, 2024127.99129.61122.00125.06124.98-6.87%296,514
Dec 9, 2024134.88135.72131.77134.29134.202.47%125,439
Dec 6, 2024135.60137.93129.78131.05130.97-0.31%203,598
Dec 5, 2024136.45137.19130.92131.46131.38-3.73%221,143
Dec 4, 2024143.48143.48134.97136.55136.46-6.27%392,269
Dec 3, 2024148.45148.45143.27145.69145.60-0.55%117,048
Dec 2, 2024147.73148.92142.42146.49146.40-1.24%170,827
Nov 29, 2024151.17154.20147.50148.33148.240.22%122,387
Nov 27, 2024152.45154.77147.41148.00147.91-0.34%219,562
Nov 26, 2024153.58154.70145.29148.51148.41-5.95%368,164
Nov 25, 2024142.92161.63142.92157.91157.8114.99%775,165
Nov 22, 2024133.43137.66132.98137.32137.234.59%206,818
Nov 21, 2024130.09134.73128.40131.29131.212.42%232,073
Nov 20, 2024127.21128.72125.18128.19128.110.58%125,502
Nov 19, 2024125.63128.64121.99127.45127.37-0.61%213,189
Nov 18, 2024126.89130.78125.55128.23128.15-0.59%185,636
Nov 15, 2024132.24133.21128.32128.99128.91-3.36%188,018
Nov 14, 2024130.96137.50130.96133.48133.392.03%291,047
Nov 13, 2024136.05137.21130.18130.82130.74-0.02%339,283
Nov 12, 2024140.01141.40130.45130.84130.76-8.12%499,390
Nov 11, 2024143.50146.00141.30142.41142.321.00%317,991
Nov 8, 2024137.50143.27137.24141.00140.912.53%366,153
Nov 7, 2024134.43140.30134.00137.52137.432.34%501,344
Nov 6, 2024135.65135.65124.42134.37134.28-6.34%951,018
Nov 5, 2024132.36143.48131.23143.47143.386.93%323,880
Nov 4, 2024131.31141.45131.31134.17134.084.28%281,881
Nov 1, 2024133.61136.92128.24128.66128.58-0.22%229,738
Oct 31, 2024129.15131.43127.51128.95128.87-1.35%211,298
Oct 30, 2024128.00135.79127.18130.71130.630.58%302,311
Oct 29, 2024123.60130.03115.20129.95129.87-8.58%1,044,094
Oct 28, 2024142.03146.64140.30142.14142.052.55%242,918
Oct 25, 2024146.54146.74137.96138.61138.52-4.25%294,983
Oct 24, 2024142.62146.50140.80144.76144.673.00%348,832
Oct 23, 2024140.01144.00137.15140.55140.46-1.08%411,486
Oct 22, 2024150.40150.65141.88142.08141.99-10.10%612,051
Oct 21, 2024174.43174.67157.02158.04157.94-10.17%541,572
Oct 18, 2024172.82178.00169.80175.93175.823.36%434,224
Oct 17, 2024174.48174.54167.67170.21170.10-2.32%222,815
Oct 16, 2024171.38175.97170.52174.26174.154.19%212,944
Oct 15, 2024165.96174.00164.93167.26167.151.86%308,527
Oct 14, 2024155.50164.63154.45164.21164.106.21%226,557
Oct 11, 2024152.11157.40152.11154.61154.511.42%187,687
Oct 10, 2024153.17156.32150.51152.44152.34-4.11%251,080
Oct 9, 2024159.86160.62156.32158.98158.880.75%132,667
Oct 8, 2024155.82161.62153.26157.80157.702.40%243,559
Oct 7, 2024149.91154.86145.88154.10154.00-0.55%270,177
Oct 4, 2024165.52166.86148.73154.95154.85-5.55%520,206
Oct 3, 2024163.94167.05158.33164.06163.95-1.01%310,169
Oct 2, 2024167.18168.81160.71165.74165.63-2.61%272,945
Oct 1, 2024169.22172.40162.51170.19170.080.69%312,585
Sep 30, 2024165.85169.27162.11169.02168.910.94%282,499
Sep 27, 2024164.41172.74162.76167.45167.344.28%427,027
Sep 26, 2024161.16164.27159.00160.58160.481.66%315,029