Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

99.29 -5.20 (-4.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jun 17, 2024 101.37 104.91 99.86 104.49 151,053 +2.46(+2.41%)
Jun 14, 2024 101.70 102.38 97.28 102.03 346,197 -3.63(-3.44%)
Jun 13, 2024 107.00 107.00 101.60 105.66 205,530 +0.43(+0.41%)
Jun 12, 2024 106.00 113.14 104.00 105.23 705,235 +9.13(+9.50%)
Jun 11, 2024 97.94 97.94 94.28 96.10 144,021 -3.87(-3.87%)
Jun 10, 2024 95.00 100.10 93.98 99.97 120,683 +2.95(+3.04%)
Jun 07, 2024 96.87 98.59 93.98 97.02 334,352 -5.80(-5.64%)
Jun 06, 2024 105.50 107.00 102.30 102.82 109,584 -3.63(-3.41%)
Jun 05, 2024 102.75 106.49 99.81 106.45 172,888 +5.29(+5.23%)
Jun 04, 2024 105.24 106.21 100.45 101.16 178,847 -6.17(-5.75%)
Jun 03, 2024 110.52 111.51 105.23 107.33 199,548 -2.81(-2.55%)
May 31, 2024 107.50 110.43 104.74 110.14 235,197 +4.75(+4.51%)
May 30, 2024 100.95 105.67 100.48 105.39 233,340 +6.79(+6.89%)
May 29, 2024 99.00 100.50 97.76 98.60 186,591 -3.93(-3.83%)
May 28, 2024 106.65 108.38 101.11 102.53 175,724 -3.78(-3.56%)
May 24, 2024 105.43 106.80 103.69 106.31 143,347 +3.32(+3.22%)
May 23, 2024 107.19 107.79 101.81 102.99 244,325 -2.94(-2.78%)
May 22, 2024 113.95 113.95 105.00 105.93 410,747 -9.36(-8.12%)
May 21, 2024 117.52 117.52 113.08 115.29 186,768 -2.44(-2.07%)
May 20, 2024 119.77 121.10 117.56 117.73 110,825 -1.87(-1.56%)
May 17, 2024 121.00 121.00 117.81 119.60 131,927 +0.05(+0.04%)
May 16, 2024 129.83 130.05 119.22 119.55 331,175 -12.00(-9.12%)
May 15, 2024 124.52 132.20 124.52 131.55 323,436 +13.37(+11.31%)
May 14, 2024 118.39 119.41 116.17 118.18 107,380 +1.68(+1.44%)
May 13, 2024 121.85 122.56 116.06 116.50 106,202 -3.55(-2.96%)
May 10, 2024 120.00 120.92 118.85 120.05 100,933 +0.55(+0.46%)
May 09, 2024 114.51 119.97 114.23 119.50 179,661 +5.27(+4.61%)
May 08, 2024 115.86 117.14 113.62 114.23 157,574 -4.01(-3.39%)
May 07, 2024 121.05 121.67 118.09 118.24 102,734 -3.21(-2.64%)
May 06, 2024 120.20 121.93 118.11 121.45 135,539 +4.92(+4.22%)
May 03, 2024 118.59 126.03 116.52 116.53 365,750 +5.79(+5.23%)
May 02, 2024 109.29 111.17 103.71 110.74 146,898 +4.09(+3.83%)
May 01, 2024 105.47 114.50 103.51 106.65 230,288 +0.64(+0.60%)
Apr 30, 2024 110.48 112.33 105.91 106.01 108,020 -7.35(-6.48%)
Apr 29, 2024 113.31 115.58 111.25 113.36 107,347 +1.57(+1.40%)
Apr 26, 2024 109.75 115.05 108.94 111.79 178,600 +3.65(+3.38%)
Apr 25, 2024 104.50 109.00 99.13 108.14 287,238 -1.18(-1.08%)
Apr 24, 2024 112.53 116.60 106.65 109.32 220,210 -3.91(-3.45%)
Apr 23, 2024 106.62 113.83 103.28 113.23 301,518 +8.55(+8.17%)
Apr 22, 2024 104.07 106.75 101.18 104.68 181,903 +2.62(+2.57%)
Apr 19, 2024 104.07 106.98 99.91 102.06 201,619 -2.15(-2.06%)
Apr 18, 2024 110.35 111.90 104.00 104.21 275,972 +0.18(+0.17%)
Apr 17, 2024 109.42 109.42 103.45 104.03 174,778 -2.37(-2.23%)
Apr 16, 2024 108.83 108.83 102.48 106.40 284,896 -6.17(-5.48%)
Apr 15, 2024 120.00 121.11 111.36 112.57 277,004 -5.58(-4.72%)
Apr 12, 2024 116.88 118.43 114.75 118.15 174,944 -0.95(-0.80%)
Apr 11, 2024 118.16 120.83 116.83 119.10 252,690 +3.08(+2.65%)
Apr 10, 2024 121.56 123.00 115.35 116.02 529,640 -18.74(-13.91%)
Apr 09, 2024 136.40 136.93 128.00 134.76 167,563 +0.93(+0.69%)
Apr 08, 2024 136.28 136.99 132.01 133.83 97,069 -1.47(-1.09%)
Apr 05, 2024 131.70 136.00 130.61 135.30 150,256 +5.07(+3.89%)
Apr 04, 2024 140.86 142.54 129.00 130.23 172,361 -6.03(-4.43%)
Apr 03, 2024 129.31 136.94 129.20 136.26 172,312 +4.06(+3.07%)
Apr 02, 2024 136.94 136.94 129.07 132.20 336,840 -11.53(-8.02%)
Apr 01, 2024 152.00 152.28 142.76 143.73 147,475 -7.75(-5.12%)
Mar 28, 2024 147.00 153.40 146.60 151.48 220,463 +4.97(+3.39%)
Mar 27, 2024 142.74 146.51 142.68 146.51 120,244 +6.45(+4.61%)
Mar 26, 2024 142.59 144.28 139.66 140.06 81,838 -1.33(-0.94%)
Mar 25, 2024 144.41 145.43 141.29 141.39 101,682 -3.00(-2.08%)
Mar 22, 2024 146.91 146.91 142.71 144.39 123,055 -1.33(-0.91%)
Mar 21, 2024 141.40 148.24 140.50 145.72 307,279 +7.86(+5.70%)
Mar 20, 2024 129.70 138.92 128.53 137.86 242,317 +8.15(+6.28%)
Mar 19, 2024 122.94 130.12 122.45 129.71 235,298 +7.07(+5.76%)
Mar 18, 2024 125.91 127.51 120.84 122.64 191,321 -1.07(-0.86%)
Mar 15, 2024 118.50 125.70 118.49 123.71 192,720 +2.41(+1.98%)
Mar 14, 2024 130.84 133.98 118.29 121.30 394,778 -12.91(-9.62%)
Mar 13, 2024 131.93 137.12 131.93 134.22 269,806 +2.88(+2.19%)
Mar 12, 2024 128.01 132.87 124.62 131.34 143,615 +4.13(+3.25%)
Mar 11, 2024 129.54 129.73 122.84 127.21 156,848 -3.33(-2.55%)
Mar 08, 2024 135.83 137.44 129.21 130.53 151,984 -3.10(-2.32%)
Mar 07, 2024 131.38 136.83 131.04 133.63 176,437 +5.75(+4.50%)
Mar 06, 2024 127.81 128.61 125.11 127.88 116,749 +3.40(+2.73%)
Mar 05, 2024 128.23 132.37 123.08 124.48 124,250 -4.30(-3.34%)
Mar 04, 2024 131.92 134.99 128.20 128.78 208,190 -1.48(-1.13%)
Mar 01, 2024 124.01 130.46 121.35 130.26 202,749 +6.16(+4.97%)
Feb 29, 2024 120.62 124.83 119.93 124.10 163,534 +5.62(+4.75%)
Feb 28, 2024 116.65 120.33 116.25 118.48 82,082 -0.19(-0.16%)
Feb 27, 2024 119.69 121.07 116.66 118.67 126,939 +1.48(+1.26%)
Feb 26, 2024 117.68 119.63 116.72 117.19 124,804 -0.41(-0.35%)
Feb 23, 2024 114.34 118.99 114.34 117.60 200,087 +3.62(+3.17%)
Feb 22, 2024 111.85 115.08 111.03 113.98 183,022 +5.05(+4.64%)
Feb 21, 2024 110.11 112.09 106.29 108.93 252,050 +1.59(+1.48%)
Feb 20, 2024 103.36 107.73 102.31 107.34 146,107 +0.72(+0.67%)
Feb 16, 2024 109.57 110.48 106.41 106.62 298,134 -6.68(-5.90%)
Feb 15, 2024 113.42 114.31 109.95 113.31 147,301 +2.21(+1.99%)
Feb 14, 2024 109.36 112.13 106.17 111.10 269,097 +5.95(+5.66%)
Feb 13, 2024 104.70 108.49 100.96 105.15 507,389 -12.88(-10.91%)
Feb 12, 2024 111.35 118.86 111.35 118.03 334,168 +7.66(+6.94%)
Feb 09, 2024 110.83 111.66 106.99 110.37 167,178 +0.23(+0.21%)
Feb 08, 2024 108.32 110.35 107.44 110.14 142,102 +2.97(+2.77%)
Feb 07, 2024 105.61 109.61 104.98 107.17 214,516 +4.11(+3.99%)
Feb 06, 2024 103.57 105.10 99.76 103.06 144,000 -0.01(-0.01%)
Feb 05, 2024 104.03 104.36 99.24 103.07 343,575 -4.09(-3.82%)
Feb 02, 2024 104.61 109.95 100.04 107.16 392,038 -0.84(-0.78%)
Feb 01, 2024 103.67 108.18 100.56 108.00 272,278 +6.90(+6.83%)
Jan 31, 2024 104.03 107.20 100.57 101.10 284,675 -3.81(-3.63%)
Jan 30, 2024 103.52 107.49 103.34 104.91 182,229 +1.66(+1.60%)
Jan 29, 2024 100.75 103.92 99.75 103.25 138,612 +3.13(+3.12%)
Jan 26, 2024 100.39 102.50 98.68 100.12 176,542 -0.31(-0.31%)
Jan 25, 2024 97.23 100.47 96.34 100.43 254,657 +5.84(+6.18%)
Jan 24, 2024 102.60 103.06 93.86 94.59 464,783 -5.14(-5.16%)
Jan 23, 2024 110.92 111.52 98.38 99.73 721,345 -17.11(-14.64%)
Jan 22, 2024 111.85 117.20 111.84 116.84 306,114 +6.42(+5.82%)
Jan 19, 2024 108.29 111.35 105.16 110.42 272,822 +3.48(+3.25%)
Jan 18, 2024 106.56 108.59 103.18 106.94 163,239 +3.69(+3.58%)
Jan 17, 2024 101.82 104.15 101.11 103.25 146,490 -1.74(-1.65%)
Jan 16, 2024 105.13 106.28 102.76 104.99 152,542 -2.03(-1.89%)
Jan 12, 2024 111.78 112.09 105.13 107.01 181,141 -3.47(-3.14%)
Jan 11, 2024 107.34 110.48 105.26 110.48 147,310 +0.95(+0.87%)
Jan 10, 2024 105.92 110.66 105.92 109.53 214,853 +5.30(+5.09%)
Jan 09, 2024 102.81 104.89 101.55 104.23 148,532 -1.11(-1.05%)
Jan 08, 2024 100.81 105.44 100.81 105.34 204,698 +5.91(+5.95%)
Jan 05, 2024 95.80 101.72 94.68 99.42 269,926 +2.31(+2.38%)
Jan 04, 2024 97.08 100.46 96.83 97.12 165,815 -1.17(-1.19%)
Jan 03, 2024 102.60 102.60 96.66 98.29 319,449 -7.11(-6.75%)
Jan 02, 2024 105.16 107.85 101.90 105.40 307,544 -4.17(-3.81%)
Dec 29, 2023 110.36 111.90 109.00 109.57 146,635 -1.52(-1.37%)
Dec 28, 2023 112.16 112.51 110.12 111.09 142,754 -1.11(-0.99%)
Dec 27, 2023 111.68 113.79 110.01 112.20 165,644 +1.35(+1.22%)
Dec 26, 2023 109.55 111.73 108.86 110.85 139,781 +1.88(+1.72%)
Dec 22, 2023 109.92 110.16 106.89 108.97 150,773 +0.70(+0.65%)
Dec 21, 2023 108.82 110.63 105.51 108.27 192,608 +2.90(+2.76%)
Dec 20, 2023 108.26 112.12 105.12 105.37 299,183 -3.49(-3.21%)
Dec 19, 2023 107.03 110.06 105.95 108.86 283,382 +4.37(+4.18%)
Dec 18, 2023 107.66 108.31 102.09 104.49 305,063 -3.08(-2.86%)
Dec 15, 2023 109.51 114.91 107.18 107.57 529,782 -5.52(-4.88%)
Dec 14, 2023 100.33 113.89 99.83 113.09 650,166 +17.51(+18.32%)
Dec 13, 2023 88.97 96.23 85.21 95.58 419,369 +8.20(+9.38%)
Dec 12, 2023 87.34 88.70 86.20 87.38 155,457 +0.31(+0.36%)
Dec 11, 2023 87.15 88.10 85.30 87.07 188,291 +0.26(+0.30%)
Dec 08, 2023 83.76 87.39 82.87 86.81 323,942 +2.97(+3.55%)
Dec 07, 2023 81.63 84.04 80.90 83.84 207,491 +2.80(+3.45%)
Dec 06, 2023 79.71 84.00 79.71 81.04 358,475 +3.91(+5.07%)
Dec 05, 2023 77.29 77.98 75.87 77.13 152,687 -0.43(-0.55%)
Dec 04, 2023 75.57 78.55 75.30 77.56 290,473 +1.00(+1.30%)
Dec 01, 2023 70.24 76.66 70.24 76.56 513,704 +6.22(+8.84%)
Nov 30, 2023 69.49 70.54 67.29 70.34 187,227 +0.63(+0.90%)
Nov 29, 2023 70.06 71.34 69.55 69.71 185,405 +1.75(+2.57%)
Nov 28, 2023 68.67 69.68 67.66 67.96 155,959 -1.16(-1.68%)
Nov 27, 2023 68.78 70.05 68.38 69.12 146,466 -0.70(-1.00%)
Nov 24, 2023 68.70 69.99 68.59 69.82 87,203 +0.54(+0.78%)
Nov 22, 2023 70.00 71.59 68.40 69.28 206,880 +0.81(+1.18%)
Nov 21, 2023 69.39 70.35 68.29 68.47 188,456 -2.30(-3.24%)
Nov 20, 2023 69.57 71.01 68.29 70.77 242,709 +0.74(+1.05%)
Nov 17, 2023 69.88 70.57 69.19 70.03 249,969 +1.51(+2.20%)
Nov 16, 2023 69.12 70.88 68.17 68.52 255,598 -0.36(-0.52%)
Nov 15, 2023 69.89 72.28 68.75 68.88 337,326 -1.13(-1.61%)
Nov 14, 2023 65.09 71.68 65.09 70.01 716,381 +11.00(+18.64%)
Nov 13, 2023 58.77 59.70 57.42 59.01 171,367 -0.89(-1.48%)
Nov 10, 2023 57.67 60.12 56.16 59.90 231,963 +3.60(+6.40%)
Nov 09, 2023 58.97 59.73 55.73 56.29 299,853 -2.46(-4.18%)
Nov 08, 2023 58.91 60.49 57.65 58.75 317,030 -0.03(-0.05%)
Nov 07, 2023 57.29 59.58 56.82 58.78 294,929 +1.96(+3.44%)
Nov 06, 2023 58.27 58.27 55.88 56.82 279,026 -1.84(-3.13%)
Nov 03, 2023 55.93 60.51 55.93 58.66 518,220 +5.22(+9.77%)
Nov 02, 2023 51.37 54.73 51.37 53.44 718,147 +5.01(+10.35%)
Nov 01, 2023 43.98 48.57 42.74 48.43 524,162 +4.45(+10.12%)
Oct 31, 2023 42.91 44.52 42.54 43.97 387,143 +2.07(+4.93%)
Oct 30, 2023 41.80 42.69 40.49 41.91 270,361 +1.02(+2.49%)
Oct 27, 2023 41.73 42.23 40.61 40.89 219,512 -0.68(-1.63%)
Oct 26, 2023 41.23 43.10 40.77 41.57 381,401 +1.20(+2.97%)
Oct 25, 2023 41.96 41.96 39.97 40.37 379,301 -2.05(-4.82%)
Oct 24, 2023 43.29 43.83 41.91 42.42 287,609 -0.43(-1.00%)
Oct 23, 2023 41.67 44.14 41.67 42.85 383,472 +0.92(+2.19%)
Oct 20, 2023 42.74 43.77 41.59 41.93 337,884 -1.02(-2.37%)
Oct 19, 2023 45.19 46.09 42.40 42.95 547,395 -2.52(-5.53%)
Oct 18, 2023 48.42 48.42 45.40 45.46 425,195 -4.11(-8.30%)
Oct 17, 2023 48.18 51.31 48.00 49.58 383,148 +0.16(+0.32%)
Oct 16, 2023 49.77 50.16 47.95 49.42 277,133 +1.24(+2.57%)
Oct 13, 2023 48.46 49.74 47.11 48.18 401,370 +0.19(+0.40%)
Oct 12, 2023 54.68 54.68 46.51 47.99 855,208 -7.72(-13.85%)
Oct 11, 2023 54.55 56.67 53.81 55.70 254,284 +1.75(+3.24%)
Oct 10, 2023 52.16 56.07 52.16 53.96 372,522 +2.07(+3.98%)
Oct 09, 2023 49.15 51.89 47.92 51.89 269,853 +1.66(+3.30%)
Oct 06, 2023 47.88 51.34 47.17 50.23 301,332 +0.57(+1.15%)
Oct 05, 2023 49.93 51.26 48.87 49.66 195,503 -0.76(-1.50%)
Oct 04, 2023 48.71 50.75 48.31 50.42 367,661 +1.97(+4.06%)
Oct 03, 2023 51.91 52.48 47.66 48.46 396,269 -4.79(-9.00%)
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.