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

NYSEARCA: NAIL · Real-Time Price · USD

30.58

+1.09 (3.70%)

At close: Sep 25, 2026, 4:00 PM EDT

30.00

-0.58 (-1.90%)

Pre-market: Sep 28, 2026, 7:34 AM EDT

NAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	29.70	30.90	29.00	30.58	30.58	3.70%	1,567,585
Sep 24, 2026	29.76	30.38	28.83	29.49	29.49	-1.63%	1,758,470
Sep 23, 2026	31.09	31.50	29.96	29.98	29.98	-7.04%	1,463,568
Sep 22, 2026	31.15	32.56	30.88	32.25	32.25	9.34%	3,437,195
Sep 21, 2026	29.54	30.06	28.48	29.61	29.49	2.46%	1,938,693
Sep 18, 2026	29.30	29.80	28.51	28.90	28.79	-3.89%	1,447,112
Sep 17, 2026	31.70	31.99	29.85	30.07	29.95	1.55%	1,752,925
Sep 16, 2026	30.96	31.75	29.01	29.61	29.49	-3.42%	1,915,108
Sep 15, 2026	30.81	31.09	29.76	30.66	30.54	-0.58%	868,843
Sep 14, 2026	29.60	31.31	29.44	30.84	30.72	1.41%	1,700,191
Sep 11, 2026	30.35	30.88	29.27	30.41	30.29	4.54%	2,015,381
Sep 10, 2026	30.02	30.41	28.44	29.09	28.98	-6.85%	3,029,990
Sep 9, 2026	31.80	32.42	30.60	31.23	31.11	-2.62%	1,900,273
Sep 8, 2026	34.54	34.80	32.06	32.07	31.94	-9.15%	2,341,213
Sep 4, 2026	34.40	35.75	34.20	35.30	35.16	0.97%	717,112
Sep 3, 2026	35.25	36.39	33.92	34.96	34.82	2.37%	1,327,106
Sep 2, 2026	34.35	34.96	33.72	34.15	34.02	1.46%	1,190,125
Sep 1, 2026	35.46	36.07	33.56	33.66	33.53	-6.97%	2,015,581
Aug 31, 2026	37.22	37.46	36.18	36.18	36.04	-5.61%	1,278,154
Aug 28, 2026	38.17	39.35	37.13	38.33	38.18	2.32%	1,658,497
Aug 27, 2026	39.01	39.05	37.27	37.46	37.31	-5.28%	1,985,181
Aug 26, 2026	40.48	41.07	39.51	39.55	39.39	-2.49%	713,373
Aug 25, 2026	41.46	41.48	39.31	40.56	40.40	1.05%	981,831
Aug 24, 2026	40.46	41.67	39.62	40.14	39.98	0.93%	825,124
Aug 21, 2026	39.81	40.51	38.80	39.77	39.61	1.97%	806,420
Aug 20, 2026	39.75	40.40	38.26	39.00	38.85	-7.30%	1,414,064
Aug 19, 2026	41.45	44.09	41.14	42.07	41.90	8.96%	2,337,744
Aug 18, 2026	41.02	41.37	38.55	38.61	38.46	-4.95%	1,047,166
Aug 17, 2026	41.35	41.67	39.50	40.62	40.46	-2.80%	963,864
Aug 14, 2026	42.26	42.85	41.48	41.79	41.63	-2.20%	470,025
Aug 13, 2026	42.61	43.43	41.51	42.73	42.56	3.81%	1,251,572
Aug 12, 2026	44.47	44.47	40.37	41.16	41.00	-6.73%	1,330,945
Aug 11, 2026	42.07	44.20	41.70	44.13	43.96	6.23%	730,771
Aug 10, 2026	43.79	43.98	40.85	41.54	41.38	-7.75%	1,218,061
Aug 7, 2026	43.06	45.46	42.29	45.03	44.85	7.60%	1,136,672
Aug 6, 2026	44.00	44.79	41.27	41.85	41.69	-6.86%	1,109,521
Aug 5, 2026	42.69	45.42	42.16	44.93	44.75	4.29%	944,638
Aug 4, 2026	40.52	43.40	40.27	43.08	42.91	7.40%	1,528,966
Aug 3, 2026	38.69	41.18	38.42	40.11	39.95	8.38%	1,187,718
Jul 31, 2026	38.07	38.36	36.53	37.01	36.86	-3.77%	989,021
Jul 30, 2026	40.77	40.89	37.28	38.46	38.31	-3.54%	1,432,943
Jul 29, 2026	42.78	43.83	39.59	39.87	39.71	-10.96%	1,116,837
Jul 28, 2026	43.86	45.81	43.81	44.78	44.60	7.41%	1,464,485
Jul 27, 2026	42.36	44.13	41.25	41.69	41.53	2.41%	716,568
Jul 24, 2026	37.68	41.43	37.34	40.71	40.55	8.04%	1,301,119
Jul 23, 2026	37.33	37.95	35.92	37.68	37.53	-2.91%	1,227,659
Jul 22, 2026	39.00	40.22	37.64	38.81	38.66	1.65%	1,032,448
Jul 21, 2026	38.61	38.96	37.33	38.18	38.03	-1.60%	791,698
Jul 20, 2026	41.77	42.00	38.36	38.80	38.65	-5.96%	1,224,923
Jul 17, 2026	44.58	47.15	40.87	41.26	41.10	-8.58%	1,210,973