Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
82.43
0.00 (0.00%)
Aug 29, 2025, 4:00 PM - Market closed
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.40 | 83.47 | 80.60 | 82.43 | 82.43 | - | 733,230 |
| Aug 28, 2025 | 83.83 | 83.83 | 79.82 | 82.43 | 82.43 | -0.43% | 888,182 |
| Aug 27, 2025 | 82.38 | 84.35 | 81.35 | 82.79 | 82.79 | -0.23% | 647,592 |
| Aug 26, 2025 | 84.40 | 85.11 | 82.51 | 82.98 | 82.98 | -1.58% | 717,926 |
| Aug 25, 2025 | 86.56 | 86.86 | 83.68 | 84.31 | 84.31 | -3.61% | 1,291,984 |
| Aug 22, 2025 | 77.71 | 89.35 | 75.80 | 87.47 | 87.47 | 15.33% | 3,315,312 |
| Aug 21, 2025 | 76.54 | 76.63 | 73.09 | 75.84 | 75.84 | -2.53% | 1,168,183 |
| Aug 20, 2025 | 84.15 | 85.50 | 77.52 | 77.81 | 77.81 | -7.45% | 1,444,966 |
| Aug 19, 2025 | 82.06 | 86.16 | 81.77 | 84.07 | 84.07 | 5.06% | 1,232,107 |
| Aug 18, 2025 | 81.61 | 82.85 | 79.90 | 80.02 | 80.02 | -1.30% | 752,650 |
| Aug 15, 2025 | 85.50 | 85.50 | 79.88 | 81.07 | 81.07 | -0.09% | 1,195,865 |
| Aug 14, 2025 | 78.50 | 81.41 | 78.02 | 81.14 | 81.14 | -4.33% | 1,832,466 |
| Aug 13, 2025 | 76.57 | 86.27 | 76.14 | 84.81 | 84.81 | 13.55% | 1,938,795 |
| Aug 12, 2025 | 70.35 | 75.11 | 68.40 | 74.69 | 74.69 | 8.94% | 1,582,723 |
| Aug 11, 2025 | 70.25 | 71.80 | 65.50 | 68.56 | 68.56 | -1.92% | 967,877 |
| Aug 8, 2025 | 69.75 | 70.63 | 68.53 | 69.90 | 69.90 | 1.42% | 717,682 |
| Aug 7, 2025 | 70.58 | 72.89 | 68.32 | 68.92 | 68.92 | 1.25% | 1,037,974 |
| Aug 6, 2025 | 70.00 | 71.00 | 67.85 | 68.07 | 68.07 | -1.83% | 834,144 |
| Aug 5, 2025 | 66.68 | 71.19 | 66.35 | 69.34 | 69.34 | 4.59% | 1,207,274 |
| Aug 4, 2025 | 63.39 | 66.60 | 62.59 | 66.30 | 66.30 | 5.59% | 910,450 |
| Aug 1, 2025 | 59.67 | 63.20 | 58.62 | 62.79 | 62.79 | 8.07% | 1,715,283 |
| Jul 31, 2025 | 57.58 | 59.87 | 57.18 | 58.10 | 58.10 | -2.17% | 895,846 |
| Jul 30, 2025 | 63.50 | 64.24 | 58.08 | 59.39 | 59.39 | -7.28% | 1,395,792 |
| Jul 29, 2025 | 64.92 | 65.07 | 62.76 | 64.05 | 64.05 | -0.08% | 762,825 |
| Jul 28, 2025 | 64.23 | 65.75 | 61.47 | 64.10 | 64.10 | 0.47% | 1,029,834 |
| Jul 25, 2025 | 63.52 | 63.92 | 61.17 | 63.80 | 63.80 | 1.95% | 793,756 |
| Jul 24, 2025 | 65.80 | 66.30 | 62.17 | 62.58 | 62.58 | -6.37% | 1,227,779 |
| Jul 23, 2025 | 69.85 | 69.88 | 66.29 | 66.84 | 66.84 | -0.48% | 1,281,906 |
| Jul 22, 2025 | 59.28 | 67.86 | 59.28 | 67.16 | 67.16 | 22.71% | 3,172,973 |
| Jul 21, 2025 | 55.85 | 56.88 | 54.17 | 54.73 | 54.73 | -0.76% | 846,946 |
| Jul 18, 2025 | 57.30 | 57.50 | 53.75 | 55.15 | 55.15 | -1.75% | 954,218 |
| Jul 17, 2025 | 54.85 | 56.69 | 54.69 | 56.13 | 56.13 | 1.94% | 660,568 |
| Jul 16, 2025 | 54.95 | 55.95 | 52.17 | 55.06 | 55.06 | 2.38% | 1,417,465 |
| Jul 15, 2025 | 61.34 | 62.44 | 53.68 | 53.78 | 53.78 | -11.59% | 2,199,944 |
| Jul 14, 2025 | 61.42 | 62.04 | 58.19 | 60.83 | 60.83 | -2.33% | 1,169,716 |
| 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 |