Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.07 29.07 28.14 28.14 4,098 -0.54(-1.90%)
Jan 30, 2017 28.77 28.77 27.94 28.68 1,911 -0.83(-2.82%)
Jan 27, 2017 30.34 30.34 29.47 29.52 2,845 -1.10(-3.61%)
Jan 26, 2017 31.09 31.56 30.62 30.62 3,563 -0.15(-0.48%)
Jan 25, 2017 29.84 30.94 29.81 30.77 7,890 +1.71(+5.90%)
Jan 24, 2017 27.21 29.05 26.65 29.05 16,434 +3.81(+15.10%)
Jan 19, 2017 25.24 25.24 25.24 0 -0.64(-2.48%)
Jan 18, 2017 25.98 26.22 25.88 25.88 1,037 +0.18(+0.72%)
Jan 17, 2017 25.70 25.70 25.70 25.70 191 -0.45(-1.71%)
Jan 13, 2017 26.15 26.15 26.15 0 +0.34(+1.32%)
Jan 11, 2017 25.81 25.81 25.81 0 -0.00(-0.00%)
Jan 10, 2017 25.95 25.95 25.32 25.81 813 +0.74(+2.95%)
Jan 09, 2017 25.07 25.27 25.05 25.07 2,120 -0.23(-0.91%)
Jan 06, 2017 25.47 25.71 25.30 25.30 4,386 -1.49(-5.56%)
Jan 05, 2017 27.34 27.51 26.02 26.79 4,986 -0.34(-1.26%)
Jan 04, 2017 27.34 27.34 27.13 27.13 1,380 +1.86(+7.36%)
Jan 03, 2017 25.65 25.65 25.23 25.27 959 +0.61(+2.46%)
Dec 30, 2016 24.66 24.66 24.66 0 -1.43(-5.49%)
Dec 29, 2016 25.54 26.11 25.54 26.10 741 +0.35(+1.36%)
Dec 28, 2016 25.76 25.85 25.75 25.75 1,075 -0.64(-2.43%)
Dec 27, 2016 26.12 26.39 26.11 26.39 9,856 +0.87(+3.43%)
Dec 23, 2016 25.51 25.51 25.51 0 -0.63(-2.42%)
Dec 22, 2016 26.75 26.75 26.15 26.15 2,228 -0.68(-2.54%)
Dec 21, 2016 27.02 27.02 26.63 26.83 823 +0.52(+1.97%)
Dec 20, 2016 26.47 26.47 26.31 26.31 566 -0.20(-0.77%)
Dec 19, 2016 27.21 27.21 26.31 26.51 932 +0.64(+2.47%)
Dec 16, 2016 25.79 26.39 25.79 25.87 1,129 -0.01(-0.03%)
Dec 15, 2016 27.66 27.84 25.27 25.88 10,393 -0.75(-2.81%)
Dec 14, 2016 28.63 28.63 26.25 26.63 2,714 -1.82(-6.39%)
Dec 13, 2016 29.38 29.43 27.92 28.45 1,186 +0.30(+1.08%)
Dec 12, 2016 27.97 28.89 27.97 28.14 952 -0.13(-0.45%)
Dec 09, 2016 30.12 30.12 27.71 28.27 7,339 -1.04(-3.55%)
Dec 08, 2016 28.77 29.31 27.60 29.31 20,155 +1.78(+6.48%)
Dec 07, 2016 26.04 27.62 25.99 27.53 6,939 +1.77(+6.86%)
Dec 06, 2016 24.60 25.76 24.60 25.76 2,981 +1.26(+5.13%)
Dec 05, 2016 24.50 24.50 24.50 24.50 293 +1.16(+4.96%)
Dec 02, 2016 22.66 23.56 22.66 23.34 2,397 -0.28(-1.17%)
Dec 01, 2016 24.59 24.60 23.62 23.62 757 -1.34(-5.35%)
Nov 30, 2016 24.95 24.95 24.95 24.95 1,032 -1.29(-4.91%)
Nov 29, 2016 26.05 26.24 25.81 26.24 2,007 +0.31(+1.20%)
Nov 28, 2016 26.25 26.25 25.04 25.93 4,223 -0.43(-1.63%)
Nov 25, 2016 25.89 26.53 25.75 26.36 2,644 +0.65(+2.51%)
Nov 23, 2016 25.72 25.72 25.72 0 +0.73(+2.94%)
Nov 22, 2016 24.87 25.38 24.87 24.98 1,004 -0.11(-0.43%)
Nov 21, 2016 25.09 25.09 25.09 25.09 104 +0.36(+1.45%)
Nov 18, 2016 25.76 25.76 24.69 24.73 2,026 +0.07(+0.30%)
Nov 17, 2016 24.29 24.73 24.06 24.66 1,721 +2.09(+9.26%)
Nov 16, 2016 22.94 22.94 22.57 22.57 2,851 -0.66(-2.85%)
Nov 15, 2016 24.19 24.19 23.23 23.23 2,507 +0.40(+1.76%)
Nov 14, 2016 22.74 23.27 22.74 22.83 1,037 +0.79(+3.57%)
Nov 11, 2016 22.36 22.40 21.98 22.04 2,508 +0.13(+0.59%)
Nov 10, 2016 21.67 22.38 21.18 21.91 4,769 +0.72(+3.42%)
Nov 09, 2016 19.93 21.19 19.55 21.19 15,152 +1.16(+5.78%)
Nov 08, 2016 20.03 20.03 20.03 20.03 149 -0.18(-0.87%)
Nov 04, 2016 20.21 20.21 20.21 0 +0.76(+3.90%)
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.