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, 2020 86.98 87.34 81.14 81.72 111,597 -5.87(-6.70%)
Jan 30, 2020 87.31 89.20 86.03 87.59 73,939 -0.81(-0.92%)
Jan 29, 2020 93.10 93.10 86.38 88.40 181,194 -3.46(-3.77%)
Jan 28, 2020 89.19 93.19 88.19 91.86 157,485 +5.11(+5.90%)
Jan 27, 2020 83.32 88.80 82.21 86.75 126,310 -0.08(-0.09%)
Jan 24, 2020 91.63 91.73 85.49 86.83 188,383 -3.22(-3.58%)
Jan 23, 2020 86.39 91.17 84.97 90.05 174,595 +4.45(+5.20%)
Jan 22, 2020 84.80 87.27 83.81 85.60 109,136 +1.74(+2.08%)
Jan 21, 2020 80.40 84.00 80.40 83.85 83,171 +3.18(+3.94%)
Jan 17, 2020 82.41 82.59 80.40 80.67 101,002 +0.57(+0.71%)
Jan 16, 2020 80.04 80.28 78.40 80.11 82,168 +1.19(+1.51%)
Jan 15, 2020 75.06 79.16 74.92 78.92 89,138 +4.00(+5.34%)
Jan 14, 2020 73.40 75.66 72.37 74.91 40,656 +1.44(+1.96%)
Jan 13, 2020 72.63 73.65 71.49 73.48 26,674 +1.57(+2.18%)
Jan 10, 2020 70.23 72.92 69.67 71.91 49,340 +1.24(+1.75%)
Jan 09, 2020 71.46 72.72 69.87 70.67 66,539 -0.15(-0.21%)
Jan 08, 2020 69.52 73.68 69.52 70.82 116,271 +1.97(+2.86%)
Jan 07, 2020 69.39 70.12 68.73 68.85 36,452 -0.55(-0.79%)
Jan 06, 2020 66.48 69.88 66.48 69.39 64,435 +1.78(+2.64%)
Jan 03, 2020 64.91 67.89 64.91 67.61 57,009 +0.56(+0.83%)
Jan 02, 2020 67.88 68.14 65.62 67.06 34,973 -0.35(-0.51%)
Dec 31, 2019 66.36 68.02 65.49 67.40 31,077 +0.32(+0.47%)
Dec 30, 2019 67.62 67.62 65.74 67.09 53,591 -0.68(-1.01%)
Dec 27, 2019 68.53 68.57 67.37 67.77 24,619 -0.13(-0.18%)
Dec 26, 2019 69.03 69.17 66.88 67.89 46,074 -0.78(-1.14%)
Dec 24, 2019 66.78 68.68 66.78 68.68 24,115 +1.76(+2.63%)
Dec 23, 2019 69.40 69.82 66.92 66.92 49,064 -2.37(-3.42%)
Dec 20, 2019 66.06 69.38 66.06 69.29 47,524 +3.51(+5.33%)
Dec 19, 2019 67.39 67.69 64.86 65.78 102,232 -1.63(-2.41%)
Dec 18, 2019 69.74 70.23 66.68 67.40 95,994 -2.15(-3.09%)
Dec 17, 2019 71.56 72.21 69.30 69.55 57,688 -1.63(-2.29%)
Dec 16, 2019 71.89 72.84 70.37 71.18 73,369 -0.12(-0.17%)
Dec 13, 2019 70.85 71.74 69.87 71.30 29,866 +0.69(+0.98%)
Dec 12, 2019 73.84 74.67 70.53 70.60 100,812 -3.38(-4.57%)
Dec 11, 2019 72.25 74.03 71.13 73.98 52,267 +2.06(+2.87%)
Dec 10, 2019 72.94 73.05 71.08 71.92 41,222 -1.02(-1.40%)
Dec 09, 2019 71.57 73.45 71.57 72.94 25,171 +1.09(+1.52%)
Dec 06, 2019 74.33 75.46 71.55 71.85 113,615 -1.79(-2.44%)
Dec 05, 2019 71.08 73.87 71.08 73.65 49,659 +2.66(+3.74%)
Dec 04, 2019 70.18 71.91 69.52 70.99 34,347 +1.42(+2.04%)
Dec 03, 2019 67.39 69.81 67.03 69.57 35,429 -0.39(-0.55%)
Dec 02, 2019 73.30 73.30 69.31 69.96 89,150 -3.25(-4.44%)
Nov 29, 2019 73.67 74.64 72.96 73.21 22,702 -1.07(-1.44%)
Nov 27, 2019 75.26 76.43 74.13 74.28 67,503 -0.60(-0.81%)
Nov 26, 2019 72.32 74.88 72.17 74.88 110,087 +3.03(+4.22%)
Nov 25, 2019 69.97 72.24 69.97 71.85 53,193 +2.38(+3.42%)
Nov 22, 2019 69.70 70.62 69.21 69.47 24,317 +0.10(+0.14%)
Nov 21, 2019 71.20 72.09 69.32 69.37 38,362 -1.88(-2.64%)
Nov 20, 2019 70.37 73.59 69.95 71.26 70,437 +0.27(+0.38%)
Nov 19, 2019 72.60 73.03 70.82 70.99 56,611 -1.67(-2.29%)
Nov 18, 2019 70.57 73.57 70.37 72.66 97,822 +2.22(+3.15%)
Nov 15, 2019 72.84 73.43 70.07 70.44 96,966 -1.96(-2.71%)
Nov 14, 2019 71.36 72.84 70.62 72.40 75,672 +1.11(+1.56%)
Nov 13, 2019 69.54 71.98 69.54 71.29 119,468 +1.08(+1.54%)
Nov 12, 2019 70.12 71.94 66.94 70.21 184,945 +1.29(+1.87%)
Nov 11, 2019 64.93 68.97 64.93 68.92 65,447 +2.98(+4.52%)
Nov 08, 2019 65.02 66.21 65.00 65.94 40,865 +0.83(+1.28%)
Nov 07, 2019 69.75 70.22 64.25 65.10 141,936 -4.05(-5.86%)
Nov 06, 2019 66.32 69.27 65.66 69.16 81,717 +2.83(+4.27%)
Nov 05, 2019 68.04 68.43 65.53 66.32 104,790 -1.94(-2.85%)
Nov 04, 2019 75.55 75.55 67.53 68.26 179,071 -5.49(-7.44%)
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.