Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homebuilders & Supplies Bull 3X ETF Direxion (NY: NAIL )

128.95 -1.76 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 103.82 106.99 100.37 100.90 285,242 -3.80(-3.63%)
Jan 30, 2024 103.31 107.28 103.13 104.70 182,592 +1.65(+1.61%)
Jan 29, 2024 100.55 103.72 99.55 103.04 138,888 +3.12(+3.12%)
Jan 26, 2024 100.19 102.29 98.49 99.92 176,894 -0.31(-0.31%)
Jan 25, 2024 97.03 100.27 96.15 100.23 255,164 +5.83(+6.18%)
Jan 24, 2024 102.39 102.85 93.68 94.40 465,710 -5.13(-5.16%)
Jan 23, 2024 110.70 111.30 98.19 99.53 722,783 -17.07(-14.64%)
Jan 22, 2024 111.62 116.97 111.61 116.61 306,724 +6.41(+5.82%)
Jan 19, 2024 108.08 111.13 104.95 110.20 273,365 +3.47(+3.25%)
Jan 18, 2024 106.35 108.38 102.97 106.73 163,564 +3.69(+3.58%)
Jan 17, 2024 101.62 103.94 100.91 103.04 146,782 -1.73(-1.65%)
Jan 16, 2024 104.92 106.07 102.56 104.78 152,846 -2.02(-1.90%)
Jan 12, 2024 111.56 111.87 104.92 106.80 181,502 -3.46(-3.14%)
Jan 11, 2024 107.13 110.26 105.05 110.26 147,604 +0.95(+0.87%)
Jan 10, 2024 105.70 110.44 105.70 109.31 215,282 +5.29(+5.09%)
Jan 09, 2024 102.61 104.68 101.35 104.02 148,828 -1.11(-1.05%)
Jan 08, 2024 100.61 105.23 100.61 105.13 205,105 +5.90(+5.95%)
Jan 05, 2024 95.61 101.52 94.49 99.23 270,464 +2.30(+2.38%)
Jan 04, 2024 96.88 100.26 96.63 96.92 166,146 -1.17(-1.19%)
Jan 03, 2024 102.39 102.39 96.47 98.09 320,085 -7.10(-6.75%)
Jan 02, 2024 104.95 107.64 101.70 105.19 308,157 -4.17(-3.81%)
Dec 29, 2023 110.14 111.67 108.78 109.35 146,927 -1.52(-1.37%)
Dec 28, 2023 111.93 112.28 109.90 110.87 143,038 -1.11(-0.99%)
Dec 27, 2023 111.45 113.56 109.79 111.97 165,974 +1.34(+1.22%)
Dec 26, 2023 109.33 111.50 108.64 110.63 140,059 +1.87(+1.72%)
Dec 22, 2023 109.70 109.94 106.68 108.75 151,073 +0.70(+0.65%)
Dec 21, 2023 108.60 110.41 105.30 108.06 192,992 +2.90(+2.75%)
Dec 20, 2023 108.05 111.89 104.91 105.16 299,778 -3.49(-3.21%)
Dec 19, 2023 106.81 109.84 105.74 108.65 283,945 +4.36(+4.18%)
Dec 18, 2023 107.44 108.10 101.89 104.28 305,670 -3.07(-2.86%)
Dec 15, 2023 109.30 114.68 106.96 107.35 530,837 -5.51(-4.88%)
Dec 14, 2023 100.13 113.67 99.63 112.86 651,459 +17.48(+18.32%)
Dec 13, 2023 88.79 96.04 85.04 95.39 420,204 +8.18(+9.38%)
Dec 12, 2023 87.17 88.52 86.03 87.21 155,766 +0.31(+0.36%)
Dec 11, 2023 86.98 87.92 85.13 86.90 188,665 +0.26(+0.30%)
Dec 08, 2023 83.59 87.22 82.70 86.64 324,587 +2.97(+3.55%)
Dec 07, 2023 81.47 83.87 80.74 83.67 207,904 +2.79(+3.45%)
Dec 06, 2023 79.56 83.83 79.56 80.88 359,188 +3.91(+5.07%)
Dec 05, 2023 77.13 77.83 75.72 76.97 152,991 -0.43(-0.55%)
Dec 04, 2023 75.42 78.40 75.15 77.40 291,051 +1.00(+1.30%)
Dec 01, 2023 70.10 76.51 70.10 76.41 514,726 +6.21(+8.84%)
Nov 30, 2023 69.35 70.40 67.16 70.20 187,600 +0.63(+0.90%)
Nov 29, 2023 69.92 71.20 69.41 69.57 185,774 +1.74(+2.57%)
Nov 28, 2023 68.54 69.54 67.53 67.83 156,270 -1.16(-1.68%)
Nov 27, 2023 68.65 69.91 68.25 68.98 146,758 -0.70(-1.00%)
Nov 24, 2023 68.57 69.85 68.46 69.68 87,376 +0.54(+0.78%)
Nov 22, 2023 69.86 71.45 68.27 69.14 207,291 +0.81(+1.18%)
Nov 21, 2023 69.25 70.21 68.16 68.34 188,831 -2.29(-3.24%)
Nov 20, 2023 69.43 70.87 68.15 70.63 243,192 +0.74(+1.05%)
Nov 17, 2023 69.74 70.43 69.05 69.89 250,467 +1.50(+2.20%)
Nov 16, 2023 68.98 70.74 68.04 68.39 256,107 -0.36(-0.52%)
Nov 15, 2023 69.75 72.14 68.62 68.75 337,997 -1.13(-1.61%)
Nov 14, 2023 64.96 71.54 64.96 69.87 717,806 +10.98(+18.64%)
Nov 13, 2023 58.65 59.58 57.31 58.89 171,708 -0.89(-1.48%)
Nov 10, 2023 57.56 60.00 56.05 59.78 232,424 +3.60(+6.40%)
Nov 09, 2023 58.85 59.61 55.62 56.18 300,449 -2.45(-4.18%)
Nov 08, 2023 58.79 60.37 57.54 58.63 317,661 -0.03(-0.05%)
Nov 07, 2023 57.18 59.46 56.71 58.66 295,516 +1.95(+3.44%)
Nov 06, 2023 58.15 58.15 55.77 56.71 279,581 -1.83(-3.13%)
Nov 03, 2023 55.82 60.39 55.82 58.54 519,251 +5.21(+9.77%)
Nov 02, 2023 51.27 54.62 51.27 53.33 719,576 +5.00(+10.35%)
Nov 01, 2023 43.90 48.47 42.66 48.33 525,205 +4.44(+10.12%)
Oct 31, 2023 42.82 44.44 42.45 43.89 387,914 +2.06(+4.93%)
Oct 30, 2023 41.72 42.60 40.41 41.82 270,899 +1.02(+2.49%)
Oct 27, 2023 41.65 42.14 40.53 40.81 219,949 -0.68(-1.63%)
Oct 26, 2023 41.15 43.02 40.69 41.49 382,160 +1.20(+2.97%)
Oct 25, 2023 41.87 41.87 39.89 40.29 380,056 -2.04(-4.82%)
Oct 24, 2023 43.20 43.75 41.82 42.33 288,181 -0.43(-1.00%)
Oct 23, 2023 41.59 44.06 41.59 42.76 384,235 +0.92(+2.19%)
Oct 20, 2023 42.65 43.68 41.51 41.84 338,556 -1.02(-2.37%)
Oct 19, 2023 45.10 46.00 42.31 42.86 548,484 -2.51(-5.53%)
Oct 18, 2023 48.32 48.32 45.31 45.37 426,041 -4.10(-8.30%)
Oct 17, 2023 48.08 51.21 47.90 49.48 383,911 +0.16(+0.32%)
Oct 16, 2023 49.68 50.06 47.85 49.32 277,684 +1.24(+2.57%)
Oct 13, 2023 48.36 49.65 47.02 48.08 402,168 +0.19(+0.40%)
Oct 12, 2023 54.57 54.57 46.42 47.89 856,909 -7.70(-13.85%)
Oct 11, 2023 54.44 56.56 53.70 55.59 254,790 +1.74(+3.24%)
Oct 10, 2023 52.06 55.96 52.06 53.85 373,263 +2.06(+3.98%)
Oct 09, 2023 49.05 51.79 47.82 51.79 270,390 +1.65(+3.30%)
Oct 06, 2023 47.78 51.24 47.08 50.13 301,932 +0.57(+1.15%)
Oct 05, 2023 49.84 51.16 48.77 49.57 195,892 -0.76(-1.50%)
Oct 04, 2023 48.61 50.65 48.21 50.32 368,392 +1.96(+4.06%)
Oct 03, 2023 51.81 52.37 47.56 48.36 397,057 -4.78(-9.00%)
Oct 02, 2023 53.53 55.54 52.06 53.14 263,742 -1.53(-2.81%)
Sep 29, 2023 58.27 58.67 54.15 54.68 284,045 -1.87(-3.31%)
Sep 28, 2023 53.80 57.15 53.42 56.55 385,370 +2.68(+4.97%)
Sep 27, 2023 55.02 55.76 53.12 53.87 186,196 +0.32(+0.60%)
Sep 26, 2023 54.82 56.31 53.45 53.55 213,643 -2.20(-3.95%)
Sep 25, 2023 54.30 56.58 55.43 55.75 145,959 +0.10(+0.18%)
Sep 22, 2023 56.71 56.79 54.76 55.65 144,792 +0.23(+0.41%)
Sep 21, 2023 58.29 58.29 54.68 55.42 354,853 -5.39(-8.86%)
Sep 20, 2023 63.38 65.21 60.64 60.81 233,488 -1.76(-2.82%)
Sep 19, 2023 61.94 62.94 60.28 62.58 184,415 +0.37(+0.60%)
Sep 18, 2023 61.60 63.00 60.41 62.20 140,204 +0.57(+0.92%)
Sep 15, 2023 64.67 64.67 59.74 61.64 532,684 -5.42(-8.08%)
Sep 14, 2023 65.71 67.48 64.66 67.05 202,778 +2.77(+4.31%)
Sep 13, 2023 66.47 67.34 62.26 64.28 263,259 -1.98(-2.99%)
Sep 12, 2023 70.35 71.50 65.79 66.27 240,299 -4.76(-6.70%)
Sep 11, 2023 70.27 73.65 70.27 71.03 160,277 +1.45(+2.09%)
Sep 08, 2023 70.32 71.79 68.90 69.57 117,320 -0.99(-1.40%)
Sep 07, 2023 67.66 71.14 67.43 70.56 200,049 +1.62(+2.35%)
Sep 06, 2023 67.24 69.51 67.06 68.93 237,093 +1.88(+2.81%)
Sep 05, 2023 76.70 76.70 66.51 67.05 486,446 -10.77(-13.84%)
Sep 01, 2023 75.86 78.46 75.16 77.83 243,490 +3.26(+4.37%)
Aug 31, 2023 74.23 75.18 73.23 74.57 148,853 +0.49(+0.66%)
Aug 30, 2023 70.82 74.91 70.70 74.08 209,514 +3.27(+4.61%)
Aug 29, 2023 65.87 71.27 65.04 70.82 280,807 +4.49(+6.77%)
Aug 28, 2023 66.28 67.19 64.92 66.33 135,886 +1.52(+2.35%)
Aug 25, 2023 67.66 68.16 61.27 64.80 360,423 -2.06(-3.08%)
Aug 24, 2023 69.70 71.08 66.86 66.86 174,566 -3.18(-4.54%)
Aug 23, 2023 68.70 71.01 67.66 70.04 250,817 +2.43(+3.59%)
Aug 22, 2023 67.48 68.62 66.57 67.61 193,378 +1.51(+2.29%)
Aug 21, 2023 67.76 68.59 63.87 66.10 360,477 -1.77(-2.61%)
Aug 18, 2023 65.44 68.59 65.18 67.87 310,050 +0.76(+1.13%)
Aug 17, 2023 78.05 78.65 66.92 67.11 467,751 -9.78(-12.72%)
Aug 16, 2023 81.37 82.77 76.89 76.89 190,017 -4.85(-5.93%)
Aug 15, 2023 81.09 83.76 78.57 81.74 248,763 +1.69(+2.11%)
Aug 14, 2023 77.88 80.08 76.82 80.05 145,941 +1.49(+1.90%)
Aug 11, 2023 77.74 81.02 77.74 78.55 170,866 -0.13(-0.16%)
Aug 10, 2023 83.23 84.95 76.67 78.68 277,376 -2.82(-3.46%)
Aug 09, 2023 83.09 83.67 81.12 81.50 117,265 -2.05(-2.46%)
Aug 08, 2023 81.82 83.67 79.46 83.55 139,333 -0.48(-0.57%)
Aug 07, 2023 81.91 84.14 80.92 84.03 147,696 +2.82(+3.47%)
Aug 04, 2023 79.06 82.70 77.66 81.21 224,140 +3.39(+4.35%)
Aug 03, 2023 80.52 80.65 76.07 77.83 308,634 -4.08(-4.98%)
Aug 02, 2023 82.38 83.85 79.52 81.91 291,136 -2.83(-3.34%)
Aug 01, 2023 82.35 85.50 82.19 84.74 113,209 +1.28(+1.54%)
Jul 31, 2023 84.89 85.10 80.97 83.45 217,105 -0.48(-0.57%)
Jul 28, 2023 83.56 84.64 82.68 83.93 164,688 +3.05(+3.77%)
Jul 27, 2023 84.64 86.03 80.02 80.88 303,285 -2.23(-2.68%)
Jul 26, 2023 82.40 84.64 80.97 83.11 252,187 +0.09(+0.11%)
Jul 25, 2023 80.08 84.19 79.76 83.02 240,536 +3.44(+4.32%)
Jul 24, 2023 78.44 80.12 77.68 79.59 145,898 +1.54(+1.98%)
Jul 21, 2023 78.17 79.85 77.50 78.05 180,666 +0.62(+0.80%)
Jul 20, 2023 85.63 86.54 75.43 77.43 523,194 -6.76(-8.03%)
Jul 19, 2023 84.54 84.56 82.15 84.19 157,475 -0.22(-0.26%)
Jul 18, 2023 83.84 86.03 83.31 84.41 216,467 +0.90(+1.07%)
Jul 17, 2023 83.52 84.26 81.81 83.51 252,914 -0.98(-1.15%)
Jul 14, 2023 82.77 84.60 81.16 84.49 218,656 +2.97(+3.64%)
Jul 13, 2023 80.84 81.87 79.42 81.52 295,298 +1.94(+2.44%)
Jul 12, 2023 76.37 80.13 75.57 79.58 366,875 +5.78(+7.83%)
Jul 11, 2023 72.73 74.18 72.34 73.80 220,735 +1.77(+2.46%)
Jul 10, 2023 66.50 72.03 66.31 72.03 230,571 +5.53(+8.31%)
Jul 07, 2023 66.01 68.61 66.01 66.50 253,194 +0.15(+0.22%)
Jul 06, 2023 69.09 69.10 64.62 66.36 507,062 -5.91(-8.18%)
Jul 05, 2023 74.52 75.38 71.64 72.27 158,851 -2.21(-2.97%)
Jul 03, 2023 75.83 76.44 73.53 74.48 110,365 -1.34(-1.77%)
Jun 30, 2023 75.68 76.75 74.38 75.83 177,686 +1.88(+2.55%)
Jun 29, 2023 73.70 73.99 71.79 73.94 184,270 +0.24(+0.32%)
Jun 28, 2023 74.33 76.01 73.40 73.70 239,459 -0.69(-0.92%)
Jun 27, 2023 68.86 74.83 68.56 74.39 347,744 +6.30(+9.26%)
Jun 26, 2023 68.49 70.80 67.39 68.09 188,549 +0.06(+0.09%)
Jun 23, 2023 66.34 68.40 65.74 68.03 171,065 +1.14(+1.70%)
Jun 22, 2023 66.67 67.37 65.50 66.89 133,525 -0.50(-0.74%)
Jun 21, 2023 65.48 68.12 64.42 67.39 200,336 +1.18(+1.78%)
Jun 20, 2023 64.36 67.17 64.36 66.21 188,500 +1.85(+2.88%)
Jun 16, 2023 65.30 66.41 63.63 64.36 264,491 -0.27(-0.42%)
Jun 15, 2023 63.01 64.99 64.63 242,354 +9.88(+18.04%)
May 08, 2023 54.06 55.00 52.86 54.75 105,653 +0.93(+1.72%)
May 05, 2023 52.69 54.28 51.92 53.83 171,865 +1.91(+3.68%)
May 04, 2023 54.21 55.11 51.62 51.92 218,616 -2.84(-5.18%)
May 03, 2023 53.68 57.25 53.68 54.75 281,486 +1.48(+2.78%)
May 02, 2023 53.08 53.54 50.55 53.27 174,687 -0.17(-0.32%)
May 01, 2023 54.73 55.44 53.01 53.44 129,255 -1.32(-2.42%)
Apr 28, 2023 52.38 54.92 52.25 54.76 206,756 +2.84(+5.46%)
Apr 27, 2023 48.81 51.93 48.48 51.93 305,957 +3.79(+7.88%)
Apr 26, 2023 50.27 51.22 47.69 48.13 187,396 -2.76(-5.42%)
Apr 25, 2023 52.35 53.24 50.80 50.89 221,729 -1.63(-3.11%)
Apr 24, 2023 51.10 52.60 50.70 52.52 140,533 +1.39(+2.73%)
Apr 21, 2023 51.93 52.43 50.15 51.13 189,130 -0.63(-1.21%)
Apr 20, 2023 50.82 53.76 50.57 51.76 452,100 +2.71(+5.52%)
Apr 19, 2023 48.27 49.37 47.40 49.05 158,465 +0.17(+0.35%)
Apr 18, 2023 46.37 48.95 46.37 48.88 252,879 +3.20(+7.00%)
Apr 17, 2023 44.25 45.71 44.02 45.69 192,182 +1.44(+3.26%)
Apr 14, 2023 43.39 44.82 43.38 44.24 130,908 +0.37(+0.84%)
Apr 13, 2023 44.46 44.80 42.66 43.87 187,534 -0.06(-0.14%)
Apr 12, 2023 45.53 45.84 43.58 43.93 197,357 -0.27(-0.61%)
Apr 11, 2023 41.80 44.80 41.80 44.20 323,481 +3.01(+7.30%)
Apr 10, 2023 39.49 41.63 39.05 41.20 111,691 +1.18(+2.96%)
Apr 06, 2023 41.11 41.11 38.78 40.01 346,599 -1.57(-3.78%)
Apr 05, 2023 42.22 42.67 40.87 41.58 198,296 -0.91(-2.13%)
Apr 04, 2023 44.99 45.16 41.77 42.49 368,644 -2.46(-5.47%)
Apr 03, 2023 44.23 45.40 43.84 44.95 202,418 +0.40(+0.89%)
Mar 31, 2023 41.45 44.56 41.45 44.55 568,746 +3.50(+8.54%)
Mar 30, 2023 41.94 42.11 40.79 41.05 182,109 -0.19(-0.46%)
Mar 29, 2023 41.42 41.47 40.08 41.24 128,518 +0.74(+1.82%)
Mar 28, 2023 39.86 41.36 39.79 40.50 133,183 +0.49(+1.22%)
Mar 27, 2023 41.30 41.30 39.65 40.01 158,850 -0.54(-1.33%)
Mar 24, 2023 39.29 40.91 37.72 40.55 164,644 +0.73(+1.82%)
Mar 23, 2023 40.75 42.56 39.02 39.82 277,221 +0.34(+0.86%)
Mar 22, 2023 41.00 42.57 39.42 39.48 242,831 -1.85(-4.48%)
Mar 21, 2023 41.21 42.30 40.71 41.33 160,973 +1.20(+2.98%)
Mar 20, 2023 40.20 41.28 39.59 40.14 188,917 +0.30(+0.75%)
Mar 17, 2023 40.94 41.16 39.29 39.84 182,211 -1.17(-2.85%)
Mar 16, 2023 37.86 41.59 37.45 41.01 332,988 +2.57(+6.68%)
Mar 15, 2023 38.88 40.89 36.85 38.44 338,134 -1.30(-3.27%)
Mar 14, 2023 39.40 40.74 38.49 39.74 320,837 +1.71(+4.49%)
Mar 13, 2023 36.15 39.55 35.91 38.04 751,954 +0.37(+0.97%)
Mar 10, 2023 40.07 40.67 36.35 37.67 479,287 -2.28(-5.71%)
Mar 09, 2023 40.97 42.57 39.86 39.95 379,758 -0.95(-2.33%)
Mar 08, 2023 39.68 40.95 38.95 40.90 95,913 +1.75(+4.46%)
Mar 07, 2023 40.75 40.96 39.16 39.16 111,735 -0.97(-2.42%)
Mar 06, 2023 41.81 42.11 39.78 40.13 173,146 -1.65(-3.94%)
Mar 03, 2023 40.45 42.12 40.02 41.77 253,233 +2.20(+5.56%)
Mar 02, 2023 37.75 39.89 37.20 39.57 151,193 +0.64(+1.66%)
Mar 01, 2023 39.76 40.66 38.78 38.93 167,457 -1.25(-3.11%)
Feb 28, 2023 39.12 40.91 39.12 40.18 181,438 +0.57(+1.43%)
Feb 27, 2023 40.19 40.70 38.98 39.61 156,916 +0.76(+1.97%)
Feb 24, 2023 37.70 39.31 37.04 38.85 374,821 -1.00(-2.51%)
Feb 23, 2023 38.98 40.03 37.79 39.85 221,343 +1.46(+3.80%)
Feb 22, 2023 38.35 39.32 37.90 38.39 274,285 +0.91(+2.43%)
Feb 21, 2023 39.70 40.93 37.24 37.48 514,387 -4.86(-11.48%)
Feb 17, 2023 43.86 43.86 40.62 42.34 464,668 -2.34(-5.24%)
Feb 16, 2023 44.68 45.70 43.26 44.68 336,840 -1.91(-4.11%)
Feb 15, 2023 45.04 47.09 44.38 46.59 287,872 +0.45(+0.97%)
Feb 14, 2023 45.79 47.39 44.65 46.15 335,196 -0.99(-2.10%)
Feb 13, 2023 44.09 47.15 43.64 47.14 306,509 +3.08(+7.00%)
Feb 10, 2023 42.86 44.66 42.86 44.06 216,076 +0.17(+0.38%)
Feb 09, 2023 45.91 46.61 43.57 43.89 317,586 -0.38(-0.85%)
Feb 08, 2023 46.36 46.36 43.73 44.26 226,229 -3.03(-6.42%)
Feb 07, 2023 45.61 47.73 44.22 47.30 467,021 +1.39(+3.02%)
Feb 06, 2023 46.77 46.93 45.57 45.91 262,868 -2.34(-4.85%)
Feb 03, 2023 48.11 50.44 47.38 48.25 532,072 -3.72(-7.16%)
Feb 02, 2023 49.49 53.42 49.49 51.97 505,149 +4.35(+9.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.