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

NYSEARCA: NAIL · Real-Time Price · USD

39.87

-4.91 (-10.96%)

At close: Jul 29, 2026, 4:00 PM EDT

39.53

-0.34 (-0.85%)

After-hours: Jul 29, 2026, 5:19 PM EDT

NAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	42.52	43.83	39.63	39.63	-	-11.50%	1,090,520
Jul 28, 2026	43.86	45.81	43.81	44.78	44.78	7.41%	1,367,793
Jul 27, 2026	42.36	44.13	41.25	41.69	41.69	2.41%	716,391
Jul 24, 2026	37.68	41.43	37.34	40.71	40.71	8.04%	1,298,245
Jul 23, 2026	37.33	37.95	35.92	37.68	37.68	-2.91%	1,222,432
Jul 22, 2026	39.00	40.22	37.64	38.81	38.81	1.65%	1,023,150
Jul 21, 2026	38.61	38.96	37.33	38.18	38.18	-1.60%	779,161
Jul 20, 2026	41.77	42.00	38.36	38.80	38.80	-5.96%	1,220,710
Jul 17, 2026	44.58	47.15	40.87	41.26	41.26	-8.58%	1,206,657
Jul 16, 2026	42.06	45.29	41.84	45.13	45.13	6.84%	1,049,882
Jul 15, 2026	41.28	43.06	41.18	42.24	42.24	2.52%	651,218
Jul 14, 2026	41.84	42.90	39.86	41.20	41.20	2.44%	1,010,695
Jul 13, 2026	41.89	43.26	39.74	40.22	40.22	-4.47%	688,102
Jul 10, 2026	41.84	43.73	41.62	42.10	42.10	2.66%	849,969
Jul 9, 2026	40.51	41.88	40.20	41.01	41.01	2.99%	820,245
Jul 8, 2026	43.32	43.72	39.54	39.82	39.82	-11.57%	1,706,023
Jul 7, 2026	47.46	48.41	44.93	45.03	45.03	-4.50%	755,701
Jul 6, 2026	49.65	49.76	45.89	47.15	47.15	-4.17%	1,181,869
Jul 2, 2026	48.27	49.77	46.83	49.20	49.20	1.97%	976,253
Jul 1, 2026	51.14	52.87	48.25	48.25	48.25	-7.19%	1,010,811
Jun 30, 2026	52.34	52.75	50.50	51.99	51.99	-0.12%	652,192
Jun 29, 2026	52.25	52.26	49.73	52.05	52.05	-2.55%	1,010,251
Jun 26, 2026	52.65	54.04	52.08	53.41	53.41	1.64%	778,741
Jun 25, 2026	51.88	55.56	51.13	52.55	52.55	2.64%	2,003,178
Jun 24, 2026	45.00	52.60	45.00	51.20	51.20	18.77%	3,487,329
Jun 23, 2026	43.02	44.46	42.23	43.11	43.11	-0.14%	965,078
Jun 22, 2026	45.42	45.90	43.16	43.27	43.17	-5.42%	1,041,697
Jun 18, 2026	43.30	47.23	43.01	45.75	45.64	10.06%	2,108,196
Jun 17, 2026	44.67	47.70	41.12	41.57	41.47	-7.19%	2,899,786
Jun 16, 2026	44.31	46.07	43.98	44.79	44.69	3.44%	1,391,763
Jun 15, 2026	45.54	47.07	43.26	43.30	43.20	0.65%	1,966,905
Jun 12, 2026	43.25	44.62	42.55	43.02	42.92	-2.18%	1,334,130
Jun 11, 2026	39.64	43.98	39.22	43.98	43.88	13.32%	2,707,292
Jun 10, 2026	42.21	42.21	38.53	38.81	38.72	-8.10%	1,497,546
Jun 9, 2026	38.84	42.63	38.79	42.23	42.13	11.51%	3,450,252
Jun 8, 2026	37.84	38.96	37.24	37.87	37.78	-0.92%	925,554
Jun 5, 2026	37.90	39.24	37.71	38.22	38.13	-1.97%	1,395,843
Jun 4, 2026	39.48	40.13	38.07	38.99	38.90	2.82%	1,540,872
Jun 3, 2026	37.59	39.10	37.29	37.92	37.83	-2.39%	1,281,931
Jun 2, 2026	38.63	39.00	37.32	38.85	38.76	1.12%	1,209,235
Jun 1, 2026	39.44	39.83	37.48	38.42	38.33	-0.13%	1,908,895
May 29, 2026	38.89	40.22	37.94	38.47	38.38	-0.85%	1,399,793
May 28, 2026	38.17	39.03	37.01	38.80	38.71	-0.89%	1,597,517
May 27, 2026	38.27	41.75	37.81	39.15	39.06	4.62%	2,425,320
May 26, 2026	37.04	37.84	36.50	37.42	37.33	3.66%	1,703,947
May 22, 2026	36.43	36.57	34.79	36.10	36.02	0.31%	1,181,260
May 21, 2026	33.77	36.40	32.50	35.99	35.91	2.30%	1,573,405
May 20, 2026	31.80	35.24	30.37	35.18	35.10	13.34%	2,536,508
May 19, 2026	31.69	31.74	29.63	31.04	30.97	-4.52%	2,736,651
May 18, 2026	31.97	33.84	31.75	32.51	32.43	3.70%	1,777,860