Skip to main content

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

91.44 -0.54 (-0.59%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.85 56.12 51.08 53.21 778,670 -2.79(-4.98%)
Jan 28, 2021 56.25 56.80 53.42 56.01 457,775 +0.34(+0.61%)
Jan 27, 2021 56.88 59.61 54.11 55.67 651,439 -4.12(-6.89%)
Jan 26, 2021 63.94 66.60 58.86 59.79 725,778 -3.07(-4.88%)
Jan 25, 2021 61.74 65.68 60.82 62.86 557,443 +0.85(+1.38%)
Jan 22, 2021 58.68 62.28 57.34 62.01 607,735 +1.72(+2.85%)
Jan 21, 2021 59.20 62.16 58.77 60.29 829,929 +2.48(+4.30%)
Jan 20, 2021 51.65 59.19 51.63 57.80 1,649,221 +6.53(+12.73%)
Jan 19, 2021 49.49 51.60 49.31 51.28 633,883 +2.80(+5.78%)
Jan 15, 2021 47.03 49.15 46.35 48.48 463,075 +0.77(+1.62%)
Jan 14, 2021 48.05 49.08 47.09 47.70 363,227 +0.26(+0.54%)
Jan 13, 2021 48.26 51.26 47.33 47.44 659,914 -0.31(-0.64%)
Jan 12, 2021 46.54 47.86 45.55 47.75 500,649 +1.21(+2.60%)
Jan 11, 2021 43.41 47.51 42.67 46.54 683,942 +2.23(+5.02%)
Jan 08, 2021 48.56 48.87 43.41 44.31 1,163,727 -3.75(-7.81%)
Jan 07, 2021 44.91 48.45 44.61 48.07 973,324 +3.88(+8.79%)
Jan 06, 2021 42.05 44.70 40.99 44.18 911,766 +1.12(+2.61%)
Jan 05, 2021 43.12 44.11 42.17 43.06 630,387 -0.48(-1.10%)
Jan 04, 2021 46.42 46.77 41.37 43.54 1,060,796 -2.31(-5.05%)
Dec 31, 2020 45.85 45.85 45.85 459,167 -2.09(-4.35%)
Dec 30, 2020 47.95 49.59 47.70 47.94 459,167 +0.30(+0.63%)
Dec 29, 2020 49.43 49.77 46.28 47.64 651,536 -1.07(-2.20%)
Dec 28, 2020 52.15 52.41 48.65 48.71 658,275 -2.75(-5.35%)
Dec 24, 2020 49.43 51.59 48.46 51.47 419,384 +2.12(+4.29%)
Dec 23, 2020 51.87 52.15 48.92 49.35 622,794 -2.15(-4.17%)
Dec 22, 2020 50.84 52.45 50.17 51.50 480,418 +0.68(+1.33%)
Dec 21, 2020 49.43 51.85 47.59 50.82 712,266 -1.00(-1.94%)
Dec 18, 2020 51.65 53.47 51.01 51.82 830,414 +0.67(+1.30%)
Dec 17, 2020 47.43 52.32 47.38 51.16 1,766,364 +5.23(+11.38%)
Dec 16, 2020 46.11 47.06 44.77 45.93 603,705 -0.05(-0.11%)
Dec 15, 2020 45.20 46.41 45.03 45.98 548,793 +1.69(+3.81%)
Dec 14, 2020 44.75 46.38 44.23 44.29 607,741 +0.66(+1.50%)
Dec 11, 2020 43.32 44.80 43.01 43.64 336,132 -0.26(-0.59%)
Dec 10, 2020 42.79 44.15 42.37 43.90 464,522 +0.07(+0.16%)
Dec 09, 2020 44.20 44.95 42.77 43.83 805,762 +0.63(+1.45%)
Dec 08, 2020 45.03 45.21 42.57 43.20 1,530,045 -3.40(-7.29%)
Dec 07, 2020 43.72 46.74 42.82 46.60 839,736 +2.90(+6.64%)
Dec 04, 2020 45.30 45.30 42.82 43.70 782,395 -1.65(-3.64%)
Dec 03, 2020 42.27 45.89 41.95 45.35 1,210,235 +3.86(+9.32%)
Dec 02, 2020 44.33 44.70 41.22 41.48 1,485,350 -3.41(-7.59%)
Dec 01, 2020 48.22 48.51 44.70 44.89 980,667 -2.19(-4.64%)
Nov 30, 2020 48.80 49.37 44.86 47.08 869,905 -2.29(-4.65%)
Nov 27, 2020 49.17 50.62 48.25 49.37 578,843 +0.06(+0.12%)
Nov 25, 2020 49.22 50.26 47.84 49.31 511,395 +0.38(+0.77%)
Nov 24, 2020 52.90 53.00 48.61 48.93 1,031,503 -2.80(-5.41%)
Nov 23, 2020 48.74 52.06 48.50 51.73 951,601 +3.80(+7.94%)
Nov 20, 2020 48.18 49.59 47.30 47.93 669,344 -0.72(-1.47%)
Nov 19, 2020 48.18 50.36 47.12 48.64 801,039 +0.67(+1.39%)
Nov 18, 2020 47.94 49.86 47.19 47.98 813,012 +0.20(+0.42%)
Nov 17, 2020 46.19 49.00 45.71 47.78 793,950 -0.12(-0.25%)
Nov 16, 2020 46.69 48.48 45.17 47.90 970,740 +1.52(+3.28%)
Nov 13, 2020 44.07 47.14 43.95 46.38 1,296,610 +2.86(+6.57%)
Nov 12, 2020 45.31 46.89 42.09 43.52 1,274,568 -2.64(-5.72%)
Nov 11, 2020 45.50 46.16 43.12 46.16 1,004,295 +2.02(+4.57%)
Nov 10, 2020 40.94 44.91 38.84 44.14 2,384,694 +5.82(+15.19%)
Nov 09, 2020 51.67 52.65 38.25 38.32 3,566,667 -10.02(-20.73%)
Nov 06, 2020 51.92 52.25 47.55 48.35 1,148,124 -3.95(-7.56%)
Nov 05, 2020 54.77 55.52 52.06 52.30 1,029,604 +0.14(+0.27%)
Nov 04, 2020 46.04 53.20 45.99 52.16 1,817,543 +6.62(+14.53%)
Nov 03, 2020 45.26 46.19 43.27 45.55 983,369 +2.24(+5.18%)
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.