Skip to main content

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

92.02 +0.03 (+0.04%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.06 31.24 30.06 30.69 18,231 -0.16(-0.51%)
Nov 29, 2018 31.85 32.09 30.71 30.84 25,521 -1.05(-3.28%)
Nov 28, 2018 29.87 31.94 27.40 31.89 130,514 +2.42(+8.21%)
Nov 27, 2018 29.42 29.87 29.10 29.47 26,918 +0.04(+0.13%)
Nov 26, 2018 29.37 30.36 28.85 29.43 39,624 +0.31(+1.05%)
Nov 23, 2018 27.74 29.72 27.20 29.13 20,864 +0.22(+0.75%)
Nov 21, 2018 28.91 28.91 28.91 0 +1.64(+6.01%)
Nov 20, 2018 25.54 28.14 25.29 27.27 52,152 +0.08(+0.29%)
Nov 19, 2018 27.01 27.78 26.32 27.19 44,425 -0.04(-0.15%)
Nov 16, 2018 24.85 27.37 24.85 27.23 120,529 +1.57(+6.12%)
Nov 15, 2018 26.16 26.16 23.62 25.66 164,917 -1.74(-6.34%)
Nov 14, 2018 28.63 29.38 27.15 27.40 106,099 -0.27(-0.96%)
Nov 13, 2018 27.37 28.36 26.89 27.66 38,982 +1.18(+4.47%)
Nov 12, 2018 27.38 28.04 26.36 26.48 35,648 -1.31(-4.72%)
Nov 09, 2018 27.73 29.02 27.60 27.79 31,702 -0.67(-2.36%)
Nov 08, 2018 29.40 30.20 27.14 28.46 89,453 -2.58(-8.31%)
Nov 07, 2018 32.09 32.09 29.43 31.04 35,290 +0.23(+0.75%)
Nov 06, 2018 31.00 31.51 30.37 30.81 29,562 -0.23(-0.73%)
Nov 05, 2018 30.81 31.26 29.51 31.04 27,657 +1.33(+4.49%)
Nov 02, 2018 31.90 31.90 28.65 29.71 85,079 -0.95(-3.09%)
Nov 01, 2018 29.34 31.49 28.01 30.66 146,664 +2.70(+9.64%)
Oct 31, 2018 28.96 29.13 27.16 27.96 110,771 -0.07(-0.25%)
Oct 30, 2018 25.17 28.08 23.86 28.03 162,270 +3.47(+14.11%)
Oct 29, 2018 26.85 27.64 23.73 24.56 95,565 -1.74(-6.61%)
Oct 26, 2018 24.69 28.15 24.41 26.30 165,297 +0.03(+0.11%)
Oct 25, 2018 25.53 26.88 24.68 26.27 114,470 +1.97(+8.13%)
Oct 24, 2018 27.15 28.29 24.21 24.30 219,666 -2.35(-8.82%)
Oct 23, 2018 24.71 27.47 23.93 26.65 265,842 +1.59(+6.34%)
Oct 22, 2018 26.53 27.04 24.98 25.06 87,612 -1.63(-6.10%)
Oct 19, 2018 28.39 29.15 26.32 26.69 112,831 -2.07(-7.21%)
Oct 18, 2018 29.62 30.16 28.19 28.76 64,862 -1.95(-6.33%)
Oct 17, 2018 32.23 32.23 29.37 30.71 95,873 -2.25(-6.83%)
Oct 16, 2018 31.25 33.07 30.61 32.95 42,242 +1.90(+6.13%)
Oct 15, 2018 30.61 31.56 30.45 31.05 48,961 +0.04(+0.13%)
Oct 12, 2018 32.62 33.20 30.41 31.01 66,949 -1.01(-3.15%)
Oct 11, 2018 33.18 34.23 32.02 32.02 50,525 -1.45(-4.35%)
Oct 10, 2018 34.87 35.91 33.47 33.47 43,720 -1.77(-5.03%)
Oct 09, 2018 37.86 38.26 35.19 35.25 56,662 -2.97(-7.78%)
Oct 08, 2018 36.84 38.42 36.31 38.22 39,451 +1.14(+3.06%)
Oct 05, 2018 38.30 38.30 35.03 37.08 88,219 -0.83(-2.18%)
Oct 04, 2018 39.18 39.18 36.85 37.91 63,684 -2.11(-5.26%)
Oct 03, 2018 41.47 42.34 39.64 40.02 95,553 -1.44(-3.48%)
Oct 02, 2018 40.84 42.65 40.84 41.46 119,621 -0.07(-0.17%)
Oct 01, 2018 42.44 43.06 41.34 41.53 26,658 -0.66(-1.57%)
Sep 28, 2018 42.50 44.23 41.96 42.19 40,007 -0.95(-2.20%)
Sep 27, 2018 44.58 44.58 42.85 43.14 33,392 -1.44(-3.23%)
Sep 26, 2018 46.95 47.73 44.13 44.58 86,556 -2.01(-4.31%)
Sep 25, 2018 46.43 47.09 46.40 46.59 25,739 +0.10(+0.23%)
Sep 24, 2018 47.61 47.66 46.36 46.48 26,394 -1.87(-3.86%)
Sep 21, 2018 49.32 49.32 46.98 48.35 65,359 -0.97(-1.96%)
Sep 20, 2018 51.65 51.65 48.36 49.31 64,582 -1.13(-2.25%)
Sep 19, 2018 51.40 52.47 50.45 50.45 15,325 -0.72(-1.42%)
Sep 18, 2018 50.27 52.16 50.27 51.17 22,369 +1.16(+2.31%)
Sep 17, 2018 52.40 52.40 49.93 50.01 15,331 -2.14(-4.11%)
Sep 14, 2018 51.81 52.30 49.78 52.15 97,887 +0.89(+1.73%)
Sep 13, 2018 54.01 54.01 49.30 51.27 63,852 -1.87(-3.52%)
Sep 12, 2018 52.01 53.29 51.10 53.14 22,269 +1.57(+3.04%)
Sep 11, 2018 51.15 52.99 49.24 51.57 51,201 +1.09(+2.15%)
Sep 10, 2018 49.54 51.23 49.54 50.49 22,669 +1.06(+2.14%)
Sep 07, 2018 51.81 51.81 49.00 49.43 32,527 -2.89(-5.53%)
Sep 06, 2018 53.10 54.52 51.84 52.32 26,737 -0.78(-1.47%)
Sep 05, 2018 51.43 53.46 51.43 53.10 20,516 +1.49(+2.89%)
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.