Direxion Daily Homebuilders & Supplies Bull 3X ETF (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
35.52
-3.10 (-8.03%)
At close: Mar 20, 2026, 4:00 PM EDT
36.80
+1.28 (3.61%)
After-hours: Mar 20, 2026, 8:00 PM EDT
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 38.37 | 38.70 | 34.69 | 35.52 | 35.52 | -8.03% | 2,441,512 |
| Mar 19, 2026 | 38.87 | 39.25 | 37.03 | 38.62 | 38.62 | -2.47% | 2,135,006 |
| Mar 18, 2026 | 42.36 | 43.05 | 39.41 | 39.60 | 39.60 | -9.11% | 1,628,330 |
| Mar 17, 2026 | 43.98 | 44.81 | 43.00 | 43.57 | 43.57 | 0.44% | 1,387,336 |
| Mar 16, 2026 | 42.90 | 43.67 | 42.17 | 43.38 | 43.38 | 3.88% | 1,506,638 |
| Mar 13, 2026 | 42.05 | 43.11 | 41.27 | 41.76 | 41.76 | 1.48% | 2,116,882 |
| Mar 12, 2026 | 43.80 | 43.86 | 40.96 | 41.15 | 41.15 | -8.58% | 4,126,939 |
| Mar 11, 2026 | 47.23 | 47.30 | 44.79 | 45.01 | 45.01 | -4.94% | 2,603,618 |
| Mar 10, 2026 | 48.45 | 50.18 | 46.27 | 47.35 | 47.35 | -3.13% | 3,016,091 |
| Mar 9, 2026 | 47.59 | 49.41 | 43.91 | 48.88 | 48.88 | -1.59% | 3,250,176 |
| Mar 6, 2026 | 51.35 | 51.35 | 48.20 | 49.67 | 49.67 | -6.71% | 2,831,184 |
| Mar 5, 2026 | 56.05 | 57.25 | 52.46 | 53.24 | 53.24 | -7.59% | 1,826,444 |
| Mar 4, 2026 | 59.33 | 59.33 | 55.64 | 57.61 | 57.61 | -1.05% | 1,036,643 |
| Mar 3, 2026 | 56.95 | 59.67 | 53.85 | 58.22 | 58.22 | -4.05% | 1,659,513 |
| Mar 2, 2026 | 61.64 | 62.02 | 59.04 | 60.68 | 60.68 | -7.29% | 1,831,868 |
| Feb 27, 2026 | 64.08 | 66.57 | 62.71 | 65.45 | 65.45 | 0.97% | 906,485 |
| Feb 26, 2026 | 64.04 | 65.40 | 62.15 | 64.82 | 64.82 | 2.43% | 1,049,997 |
| Feb 25, 2026 | 70.41 | 70.67 | 61.00 | 63.28 | 63.28 | -10.55% | 2,660,266 |
| Feb 24, 2026 | 69.61 | 73.00 | 69.53 | 70.74 | 70.74 | 1.62% | 571,010 |
| Feb 23, 2026 | 72.32 | 72.56 | 66.80 | 69.61 | 69.61 | -3.48% | 982,584 |
| Feb 20, 2026 | 71.00 | 75.27 | 70.08 | 72.12 | 72.12 | 1.56% | 959,810 |
| Feb 19, 2026 | 73.75 | 74.92 | 70.35 | 71.01 | 71.01 | -4.84% | 688,208 |
| Feb 18, 2026 | 75.35 | 77.80 | 73.77 | 74.62 | 74.62 | -1.02% | 668,375 |
| Feb 17, 2026 | 77.08 | 79.06 | 71.20 | 75.39 | 75.39 | -2.85% | 916,488 |
| Feb 13, 2026 | 76.78 | 79.90 | 76.05 | 77.60 | 77.60 | 2.71% | 846,980 |
| Feb 12, 2026 | 77.97 | 81.20 | 75.44 | 75.55 | 75.55 | -0.91% | 1,567,961 |
| Feb 11, 2026 | 73.04 | 76.37 | 72.40 | 76.24 | 76.24 | 0.79% | 1,085,846 |
| Feb 10, 2026 | 69.57 | 76.23 | 69.57 | 75.64 | 75.64 | 11.37% | 1,585,994 |
| Feb 9, 2026 | 69.91 | 70.89 | 67.16 | 67.92 | 67.92 | -2.10% | 783,102 |
| 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 |