Skip to main content

Homebuild & Suppliers Bull 3X Direxion (NY: NAIL )

92.23 +0.25 (+0.27%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 67.32 73.74 73.64 458,789 +5.41(+7.94%)
Jan 28, 2022 64.05 68.26 59.42 68.22 584,360 +4.71(+7.41%)
Jan 27, 2022 67.59 69.71 62.07 63.52 614,522 -3.33(-4.98%)
Jan 26, 2022 76.99 78.40 65.56 66.84 844,460 -6.62(-9.01%)
Jan 25, 2022 73.98 75.65 69.61 73.46 590,966 -4.53(-5.81%)
Jan 24, 2022 66.63 78.24 65.08 77.99 955,584 +7.91(+11.28%)
Jan 21, 2022 71.97 76.73 69.85 70.08 841,127 -2.36(-3.26%)
Jan 20, 2022 79.81 81.26 72.05 72.45 519,742 -5.53(-7.10%)
Jan 19, 2022 82.37 84.93 77.48 77.98 505,255 -6.57(-7.77%)
Jan 18, 2022 91.75 91.75 83.80 84.54 549,587 -11.58(-12.05%)
Jan 14, 2022 96.13 0 -4.52(-4.49%)
Jan 13, 2022 104.98 107.15 99.42 100.65 629,287 +2.75(+2.81%)
Jan 12, 2022 99.09 101.54 95.89 97.90 344,465 +0.22(+0.22%)
Jan 11, 2022 92.18 98.12 89.77 97.68 559,093 +5.67(+6.16%)
Jan 10, 2022 88.36 92.16 84.73 92.00 674,695 +0.61(+0.66%)
Jan 07, 2022 104.59 104.72 91.09 91.40 678,515 -13.67(-13.01%)
Jan 06, 2022 108.72 108.72 102.43 105.07 440,209 -3.75(-3.44%)
Jan 05, 2022 116.66 121.19 108.64 108.81 445,011 -8.27(-7.07%)
Jan 04, 2022 114.59 117.55 114.44 117.09 308,147 +3.50(+3.08%)
Jan 03, 2022 122.49 123.54 111.03 113.59 644,022 -9.39(-7.63%)
Dec 31, 2021 119.60 124.29 118.05 122.98 131,423 +3.30(+2.76%)
Dec 30, 2021 124.17 124.56 119.30 119.68 291,497 -3.25(-2.64%)
Dec 29, 2021 118.12 123.91 117.56 122.93 242,032 +4.33(+3.65%)
Dec 28, 2021 116.72 120.61 116.72 118.60 246,245 +1.91(+1.63%)
Dec 27, 2021 113.33 116.81 111.62 116.69 261,459 +4.84(+4.33%)
Dec 23, 2021 112.46 113.61 111.07 111.85 370,907 +0.56(+0.50%)
Dec 22, 2021 104.57 111.55 104.57 111.30 306,610 +6.54(+6.24%)
Dec 21, 2021 99.96 104.86 99.26 104.76 240,587 +7.52(+7.73%)
Dec 20, 2021 98.16 99.32 92.33 97.24 351,159 -4.95(-4.84%)
Dec 17, 2021 107.75 108.74 101.08 102.19 451,314 -7.70(-7.01%)
Dec 16, 2021 115.03 115.44 109.09 109.89 337,008 -7.84(-6.66%)
Dec 15, 2021 111.76 117.87 108.85 117.72 274,717 +6.11(+5.47%)
Dec 14, 2021 113.99 115.23 109.76 111.61 291,649 -5.46(-4.67%)
Dec 13, 2021 125.39 126.99 116.63 117.08 326,994 -8.00(-6.39%)
Dec 10, 2021 122.21 125.14 119.30 125.07 219,535 +5.30(+4.42%)
Dec 09, 2021 120.92 125.09 118.82 119.78 248,534 -1.27(-1.05%)
Dec 08, 2021 120.79 122.52 118.07 121.05 241,287 +2.47(+2.09%)
Dec 07, 2021 119.20 120.89 116.62 118.58 282,723 +3.19(+2.76%)
Dec 06, 2021 111.75 116.86 109.73 115.39 341,088 +8.06(+7.51%)
Dec 03, 2021 110.35 111.86 104.53 107.33 353,017 -1.35(-1.24%)
Dec 02, 2021 98.91 110.31 98.04 108.68 423,218 +11.72(+12.09%)
Dec 01, 2021 99.31 103.98 96.85 96.96 276,339 +1.79(+1.88%)
Nov 30, 2021 98.78 103.32 93.87 95.17 368,706 -5.62(-5.58%)
Nov 29, 2021 103.64 103.64 97.79 100.80 211,355 +0.36(+0.36%)
Nov 26, 2021 101.26 104.56 97.90 100.44 280,497 -6.53(-6.10%)
Nov 24, 2021 106.98 108.12 105.52 106.97 146,401 -1.18(-1.09%)
Nov 23, 2021 105.09 108.45 102.24 108.15 235,663 +2.04(+1.92%)
Nov 22, 2021 108.20 111.26 105.78 106.11 271,531 -0.75(-0.71%)
Nov 19, 2021 105.42 112.16 105.29 106.87 329,649 +1.13(+1.07%)
Nov 18, 2021 106.68 106.03 103.78 105.73 204,484 +0.28(+0.26%)
Nov 17, 2021 103.40 105.98 101.62 105.45 294,394 +2.07(+2.00%)
Nov 16, 2021 99.34 105.01 98.35 103.39 421,885 +5.39(+5.50%)
Nov 15, 2021 100.33 100.38 97.45 97.99 341,741 -1.79(-1.79%)
Nov 12, 2021 96.21 99.97 95.01 99.78 340,019 +4.81(+5.06%)
Nov 11, 2021 94.03 95.88 93.10 94.98 237,930 +2.41(+2.61%)
Nov 10, 2021 96.36 92.56 527,755 -5.56(-5.67%)
Nov 09, 2021 92.88 99.34 92.76 98.12 564,758 +6.63(+7.24%)
Nov 08, 2021 92.11 93.38 89.69 91.50 276,841 +0.44(+0.48%)
Nov 05, 2021 89.00 92.49 88.41 91.06 442,050 +3.82(+4.38%)
Nov 04, 2021 86.72 91.96 86.23 87.24 526,742 +1.92(+2.25%)
Nov 03, 2021 82.63 87.96 82.36 85.32 556,475 +2.87(+3.48%)
Nov 02, 2021 85.34 85.56 81.61 82.45 307,875 -3.03(-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.