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: 8:00 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, 2022 67.77 74.23 74.13 455,743 +5.45(+7.94%)
Jan 28, 2022 64.48 68.72 59.82 68.68 580,480 +4.74(+7.41%)
Jan 27, 2022 68.04 70.18 62.48 63.94 610,442 -3.35(-4.98%)
Jan 26, 2022 77.50 78.93 66.00 67.29 838,853 -6.66(-9.01%)
Jan 25, 2022 74.47 76.16 70.08 73.95 587,042 -4.56(-5.81%)
Jan 24, 2022 67.08 78.76 65.51 78.51 949,239 +7.96(+11.28%)
Jan 21, 2022 72.45 77.24 70.32 70.55 835,542 -2.38(-3.26%)
Jan 20, 2022 80.34 81.80 72.53 72.93 516,291 -5.57(-7.10%)
Jan 19, 2022 82.92 85.50 78.00 78.50 501,900 -6.61(-7.77%)
Jan 18, 2022 92.36 92.36 84.36 85.11 545,938 -11.66(-12.05%)
Jan 14, 2022 96.77 0 -4.55(-4.49%)
Jan 13, 2022 105.68 107.87 100.08 101.32 625,109 +2.77(+2.81%)
Jan 12, 2022 99.75 102.22 96.53 98.55 342,178 +0.22(+0.22%)
Jan 11, 2022 92.80 98.78 90.37 98.33 555,381 +5.71(+6.16%)
Jan 10, 2022 88.95 92.78 85.30 92.62 670,215 +0.61(+0.66%)
Jan 07, 2022 105.29 105.42 91.70 92.01 674,010 -13.76(-13.01%)
Jan 06, 2022 109.45 109.45 103.12 105.77 437,286 -3.77(-3.44%)
Jan 05, 2022 117.44 122.00 109.37 109.54 442,056 -8.33(-7.07%)
Jan 04, 2022 115.36 118.34 115.21 117.87 306,101 +3.52(+3.08%)
Jan 03, 2022 123.31 124.37 111.77 114.35 639,746 -9.45(-7.63%)
Dec 31, 2021 120.40 125.12 118.84 123.80 130,551 +3.32(+2.76%)
Dec 30, 2021 125.00 125.39 120.10 120.48 289,562 -3.27(-2.64%)
Dec 29, 2021 118.91 124.74 118.34 123.75 240,425 +4.36(+3.65%)
Dec 28, 2021 117.50 121.42 117.50 119.39 244,610 +1.92(+1.63%)
Dec 27, 2021 114.09 117.59 112.37 117.47 259,723 +4.87(+4.33%)
Dec 23, 2021 113.21 114.37 111.81 112.60 368,445 +0.56(+0.50%)
Dec 22, 2021 105.27 112.30 105.27 112.04 304,574 +6.58(+6.24%)
Dec 21, 2021 100.63 105.56 99.92 105.46 238,990 +7.57(+7.73%)
Dec 20, 2021 98.82 99.98 92.95 97.89 348,828 -4.98(-4.84%)
Dec 17, 2021 108.47 109.47 101.76 102.87 448,318 -7.75(-7.01%)
Dec 16, 2021 115.80 116.21 109.82 110.62 334,771 -7.89(-6.66%)
Dec 15, 2021 112.51 118.66 109.58 118.51 272,893 +6.15(+5.47%)
Dec 14, 2021 114.75 116.00 110.49 112.36 289,713 -5.50(-4.67%)
Dec 13, 2021 126.23 127.84 117.41 117.86 324,823 -8.05(-6.39%)
Dec 10, 2021 123.03 125.98 120.10 125.91 218,078 +5.33(+4.42%)
Dec 09, 2021 121.73 125.93 119.61 120.58 246,884 -1.28(-1.05%)
Dec 08, 2021 121.60 123.34 118.86 121.86 239,685 +2.49(+2.09%)
Dec 07, 2021 120.00 121.70 117.40 119.37 280,846 +3.21(+2.76%)
Dec 06, 2021 112.50 117.64 110.46 116.16 338,824 +8.11(+7.51%)
Dec 03, 2021 111.09 112.61 105.23 108.05 350,673 -1.36(-1.24%)
Dec 02, 2021 99.57 111.05 98.70 109.41 420,408 +11.80(+12.09%)
Dec 01, 2021 99.97 104.68 97.50 97.61 274,504 +1.80(+1.88%)
Nov 30, 2021 99.44 104.01 94.50 95.81 366,258 -5.66(-5.58%)
Nov 29, 2021 104.33 104.33 98.44 101.47 209,952 +0.36(+0.36%)
Nov 26, 2021 101.94 105.26 98.55 101.11 278,635 -6.57(-6.10%)
Nov 24, 2021 107.70 108.84 106.22 107.68 145,429 -1.19(-1.09%)
Nov 23, 2021 105.79 109.18 102.92 108.87 234,099 +2.05(+1.92%)
Nov 22, 2021 108.92 112.00 106.49 106.82 269,728 -0.76(-0.71%)
Nov 19, 2021 106.13 112.91 105.99 107.58 327,460 +1.14(+1.07%)
Nov 18, 2021 107.39 106.74 104.47 106.44 203,127 +0.28(+0.26%)
Nov 17, 2021 104.09 106.69 102.30 106.16 292,440 +2.08(+2.00%)
Nov 16, 2021 100.00 105.71 99.01 104.08 419,084 +5.43(+5.50%)
Nov 15, 2021 101.00 101.05 98.10 98.65 339,472 -1.80(-1.79%)
Nov 12, 2021 96.85 100.64 95.65 100.45 337,762 +4.84(+5.06%)
Nov 11, 2021 94.66 96.52 93.72 95.61 236,351 +2.43(+2.61%)
Nov 10, 2021 97.00 93.18 524,251 -5.60(-5.67%)
Nov 09, 2021 93.50 100.00 93.38 98.78 561,008 +6.67(+7.24%)
Nov 08, 2021 92.73 94.00 90.29 92.11 275,003 +0.44(+0.48%)
Nov 05, 2021 89.60 93.11 89.00 91.67 439,115 +3.85(+4.38%)
Nov 04, 2021 87.30 92.57 86.81 87.82 523,245 +1.93(+2.25%)
Nov 03, 2021 83.18 88.55 82.91 85.89 552,780 +2.89(+3.48%)
Nov 02, 2021 85.91 86.13 82.16 83.00 305,831 -3.05(-3.54%)
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.