Direxion Daily Homebuilders & Supplies Bull 3X ETF (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
42.16
-0.52 (-1.22%)
At close: Apr 10, 2026, 4:00 PM EDT
42.15
-0.01 (-0.02%)
After-hours: Apr 10, 2026, 8:00 PM EDT
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 42.64 | 43.20 | 40.91 | 42.16 | 42.16 | -1.22% | 1,011,881 |
| Apr 9, 2026 | 40.04 | 43.70 | 39.90 | 42.68 | 42.68 | 3.52% | 1,511,691 |
| Apr 8, 2026 | 40.09 | 42.91 | 39.89 | 41.23 | 41.23 | 15.39% | 2,919,817 |
| Apr 7, 2026 | 37.08 | 37.43 | 34.76 | 35.73 | 35.73 | -7.82% | 1,665,741 |
| Apr 6, 2026 | 36.35 | 38.87 | 36.21 | 38.76 | 38.76 | 3.75% | 868,178 |
| Apr 2, 2026 | 36.46 | 39.48 | 35.10 | 37.36 | 37.36 | -2.56% | 1,789,958 |
| Apr 1, 2026 | 38.25 | 39.59 | 37.21 | 38.34 | 38.34 | 1.03% | 1,851,999 |
| Mar 31, 2026 | 36.77 | 39.36 | 35.57 | 37.95 | 37.95 | 8.65% | 2,142,875 |
| Mar 30, 2026 | 37.50 | 37.79 | 34.80 | 34.93 | 34.93 | -3.00% | 1,204,306 |
| Mar 27, 2026 | 37.13 | 38.00 | 35.71 | 36.01 | 36.01 | -4.69% | 1,117,768 |
| Mar 26, 2026 | 38.49 | 40.53 | 37.65 | 37.78 | 37.78 | -5.03% | 1,242,155 |
| Mar 25, 2026 | 40.55 | 40.99 | 36.66 | 39.78 | 39.78 | 2.10% | 1,609,953 |
| Mar 24, 2026 | 37.29 | 40.07 | 37.21 | 38.96 | 38.96 | -0.94% | 1,090,224 |
| Mar 23, 2026 | 38.02 | 40.68 | 38.01 | 39.33 | 39.26 | 10.73% | 2,104,716 |
| Mar 20, 2026 | 38.37 | 38.70 | 34.69 | 35.52 | 35.46 | -8.03% | 2,503,866 |
| Mar 19, 2026 | 38.87 | 39.25 | 37.03 | 38.62 | 38.55 | -2.47% | 2,163,198 |
| Mar 18, 2026 | 42.36 | 43.05 | 39.41 | 39.60 | 39.53 | -9.11% | 1,670,290 |
| Mar 17, 2026 | 43.98 | 44.81 | 43.00 | 43.57 | 43.49 | 0.44% | 1,393,092 |
| Mar 16, 2026 | 42.90 | 43.67 | 42.17 | 43.38 | 43.30 | 3.88% | 1,510,566 |
| Mar 13, 2026 | 42.05 | 43.11 | 41.27 | 41.76 | 41.69 | 1.48% | 2,131,696 |
| Mar 12, 2026 | 43.80 | 43.86 | 40.96 | 41.15 | 41.08 | -8.58% | 4,163,159 |
| Mar 11, 2026 | 47.23 | 47.30 | 44.79 | 45.01 | 44.93 | -4.94% | 2,651,731 |
| Mar 10, 2026 | 48.45 | 50.18 | 46.27 | 47.35 | 47.27 | -3.13% | 3,037,567 |
| Mar 9, 2026 | 47.59 | 49.41 | 43.91 | 48.88 | 48.79 | -1.59% | 3,272,204 |
| Mar 6, 2026 | 51.35 | 51.35 | 48.20 | 49.67 | 49.58 | -6.71% | 2,840,309 |
| Mar 5, 2026 | 56.05 | 57.25 | 52.46 | 53.24 | 53.15 | -7.59% | 1,837,807 |
| Mar 4, 2026 | 59.33 | 59.33 | 55.64 | 57.61 | 57.51 | -1.05% | 1,038,210 |
| Mar 3, 2026 | 56.95 | 59.67 | 53.85 | 58.22 | 58.12 | -4.05% | 1,660,140 |
| Mar 2, 2026 | 61.64 | 62.02 | 59.04 | 60.68 | 60.57 | -7.29% | 1,837,198 |
| Feb 27, 2026 | 64.08 | 66.57 | 62.71 | 65.45 | 65.33 | 0.97% | 912,118 |
| Feb 26, 2026 | 64.04 | 65.40 | 62.15 | 64.82 | 64.70 | 2.43% | 1,061,425 |
| Feb 25, 2026 | 70.41 | 70.67 | 61.00 | 63.28 | 63.17 | -10.55% | 2,669,246 |
| Feb 24, 2026 | 69.61 | 73.00 | 69.53 | 70.74 | 70.61 | 1.62% | 571,448 |
| Feb 23, 2026 | 72.32 | 72.56 | 66.80 | 69.61 | 69.49 | -3.48% | 985,041 |
| Feb 20, 2026 | 71.00 | 75.27 | 70.08 | 72.12 | 71.99 | 1.56% | 959,992 |
| Feb 19, 2026 | 73.75 | 74.92 | 70.35 | 71.01 | 70.88 | -4.84% | 689,903 |
| Feb 18, 2026 | 75.35 | 77.80 | 73.77 | 74.62 | 74.49 | -1.02% | 668,660 |
| Feb 17, 2026 | 77.08 | 79.06 | 71.20 | 75.39 | 75.26 | -2.85% | 916,498 |
| Feb 13, 2026 | 76.78 | 79.90 | 76.05 | 77.60 | 77.46 | 2.71% | 850,234 |
| Feb 12, 2026 | 77.97 | 81.20 | 75.44 | 75.55 | 75.42 | -0.91% | 1,576,125 |
| Feb 11, 2026 | 73.04 | 76.37 | 72.40 | 76.24 | 76.10 | 0.79% | 1,092,642 |
| Feb 10, 2026 | 69.57 | 76.23 | 69.57 | 75.64 | 75.51 | 11.37% | 1,600,261 |
| Feb 9, 2026 | 69.91 | 70.89 | 67.16 | 67.92 | 67.80 | -2.10% | 784,651 |
| Feb 6, 2026 | 68.73 | 72.02 | 66.44 | 69.38 | 69.26 | 2.54% | 2,513,870 |
| Feb 5, 2026 | 68.07 | 69.80 | 66.82 | 67.66 | 67.54 | -1.64% | 1,128,791 |
| Feb 4, 2026 | 64.03 | 69.98 | 63.83 | 68.79 | 68.67 | 10.76% | 2,325,101 |
| Feb 3, 2026 | 57.46 | 67.73 | 57.07 | 62.11 | 62.00 | 7.07% | 3,035,845 |
| Feb 2, 2026 | 56.62 | 59.07 | 55.50 | 58.01 | 57.91 | 1.43% | 806,519 |
| Jan 30, 2026 | 58.16 | 58.30 | 54.93 | 57.19 | 57.09 | -4.19% | 2,038,606 |
| Jan 29, 2026 | 59.30 | 62.00 | 57.70 | 59.69 | 59.58 | 1.08% | 1,438,702 |