Skip to main content

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

92.35 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 82.69 85.63 81.86 82.77 245,005 -0.77(-0.93%)
Oct 28, 2021 81.26 84.51 81.06 83.54 239,262 +3.33(+4.15%)
Oct 27, 2021 81.43 87.85 80.16 80.21 601,992 -0.92(-1.14%)
Oct 26, 2021 82.41 81.14 301,536 -1.27(-1.54%)
Oct 25, 2021 80.88 83.92 79.92 82.41 257,840 +1.64(+2.03%)
Oct 22, 2021 81.19 84.08 80.52 80.77 396,461 -0.35(-0.43%)
Oct 21, 2021 80.01 81.21 78.92 81.12 276,346 +0.22(+0.27%)
Oct 20, 2021 77.43 81.91 76.98 80.90 788,894 +3.93(+5.11%)
Oct 19, 2021 77.90 78.11 75.89 76.97 299,562 -0.39(-0.50%)
Oct 18, 2021 73.17 77.57 72.65 77.35 377,138 +3.61(+4.89%)
Oct 15, 2021 75.68 77.43 73.70 73.75 490,442 -1.25(-1.67%)
Oct 14, 2021 70.90 75.18 70.84 75.00 617,136 +5.51(+7.93%)
Oct 13, 2021 68.39 70.37 67.77 69.49 310,884 +1.20(+1.76%)
Oct 12, 2021 67.73 69.66 66.94 68.28 290,911 +0.88(+1.31%)
Oct 11, 2021 67.61 69.52 67.55 67.40 256,856 -0.17(-0.25%)
Oct 08, 2021 69.29 69.68 66.97 67.57 378,895 -1.74(-2.51%)
Oct 07, 2021 68.28 71.53 68.15 69.31 536,552 +2.79(+4.20%)
Oct 06, 2021 63.76 67.46 63.35 66.52 428,359 +1.37(+2.10%)
Oct 05, 2021 65.73 67.07 64.32 65.14 383,449 +0.09(+0.14%)
Oct 04, 2021 65.23 66.46 64.16 65.06 314,251 -0.67(-1.01%)
Oct 01, 2021 66.27 67.36 63.67 65.72 484,391 +0.79(+1.22%)
Sep 30, 2021 72.26 72.79 64.87 64.93 846,432 -6.20(-8.71%)
Sep 29, 2021 70.65 73.12 70.44 71.12 453,090 +1.47(+2.11%)
Sep 28, 2021 74.55 75.13 69.04 69.65 713,676 -6.40(-8.41%)
Sep 27, 2021 73.30 76.57 72.16 76.05 320,561 +1.84(+2.48%)
Sep 24, 2021 73.69 75.40 72.02 74.21 288,660 -0.39(-0.52%)
Sep 23, 2021 75.96 77.05 74.42 74.60 341,954 +0.05(+0.07%)
Sep 22, 2021 74.13 77.38 73.77 74.55 392,674 +1.92(+2.64%)
Sep 21, 2021 73.56 74.52 70.48 72.63 378,900 -0.79(-1.08%)
Sep 20, 2021 74.06 76.71 70.27 73.43 654,956 -5.56(-7.04%)
Sep 17, 2021 78.22 79.80 77.05 78.99 268,466 +0.43(+0.54%)
Sep 16, 2021 75.67 80.27 75.67 78.56 402,148 +2.35(+3.09%)
Sep 15, 2021 75.51 76.56 72.78 76.21 384,987 +1.24(+1.66%)
Sep 14, 2021 79.56 80.00 74.00 74.97 525,601 -3.37(-4.30%)
Sep 13, 2021 80.75 80.75 76.00 78.34 402,359 -0.31(-0.39%)
Sep 10, 2021 81.06 82.27 78.48 78.64 362,882 -0.95(-1.20%)
Sep 09, 2021 79.80 81.46 78.22 79.60 332,171 -0.20(-0.25%)
Sep 08, 2021 82.23 82.97 79.38 79.80 623,250 -5.17(-6.08%)
Sep 07, 2021 87.42 88.50 84.37 84.96 261,894 -2.97(-3.38%)
Sep 03, 2021 90.47 90.50 85.81 87.93 321,744 -2.77(-3.06%)
Sep 02, 2021 91.63 92.53 89.60 90.70 181,314 -0.12(-0.13%)
Sep 01, 2021 89.38 91.06 87.33 90.82 339,680 +2.28(+2.58%)
Aug 31, 2021 90.51 91.35 86.40 88.54 268,856 -1.61(-1.79%)
Aug 30, 2021 91.89 91.95 89.26 90.15 283,605 -0.66(-0.72%)
Aug 27, 2021 87.64 92.42 86.93 90.80 420,380 +3.99(+4.60%)
Aug 26, 2021 89.85 90.40 85.47 86.81 366,806 -3.48(-3.85%)
Aug 25, 2021 88.02 91.86 87.39 90.29 455,821 +2.66(+3.04%)
Aug 24, 2021 85.20 90.55 84.09 87.62 451,810 +3.49(+4.14%)
Aug 23, 2021 86.02 86.20 80.96 84.14 360,883 -0.84(-0.99%)
Aug 20, 2021 80.57 85.79 79.77 84.98 296,812 +4.47(+5.55%)
Aug 19, 2021 78.25 81.83 77.55 80.51 351,552 -0.94(-1.16%)
Aug 18, 2021 81.02 85.23 79.47 81.46 365,948 -0.44(-0.53%)
Aug 17, 2021 88.62 88.62 79.47 81.89 628,524 -9.72(-10.61%)
Aug 16, 2021 88.83 93.79 87.32 91.61 376,475 +1.24(+1.37%)
Aug 13, 2021 90.87 92.00 88.03 90.37 313,430 -0.12(-0.13%)
Aug 12, 2021 92.38 94.61 89.03 90.49 460,299 -1.94(-2.10%)
Aug 11, 2021 86.33 92.50 84.75 92.42 689,538 +7.10(+8.32%)
Aug 10, 2021 82.32 87.69 81.61 85.32 377,543 +3.13(+3.81%)
Aug 09, 2021 83.44 84.57 81.10 82.19 238,791 -1.51(-1.80%)
Aug 06, 2021 85.57 87.87 82.82 83.70 288,712 -1.78(-2.08%)
Aug 05, 2021 84.91 87.52 84.14 85.48 246,845 +1.53(+1.82%)
Aug 04, 2021 86.25 88.06 84.06 83.95 287,701 -3.67(-4.18%)
Aug 03, 2021 84.92 87.69 82.71 87.61 300,727 +3.32(+3.94%)
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.