Skip to main content

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

93.41 +0.73 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 93.38 95.85 91.52 93.41 183,912 +0.73(+0.79%)
Jun 27, 2024 92.75 93.09 90.61 92.68 94,279 +0.34(+0.37%)
Jun 26, 2024 90.79 92.65 90.50 92.34 183,559 +0.36(+0.39%)
Jun 25, 2024 99.48 100.06 89.47 91.98 523,286 -8.27(-8.25%)
Jun 24, 2024 98.54 102.59 97.15 100.25 238,271 +1.84(+1.87%)
Jun 21, 2024 97.05 99.11 93.29 98.41 166,248 +0.84(+0.86%)
Jun 20, 2024 97.96 100.96 95.78 97.57 249,262 -1.68(-1.69%)
Jun 18, 2024 102.10 103.63 98.16 99.25 343,461 -5.20(-4.98%)
Jun 17, 2024 101.33 104.87 99.82 104.45 151,115 +2.46(+2.41%)
Jun 14, 2024 101.66 102.34 97.24 101.99 346,340 -3.63(-3.44%)
Jun 13, 2024 106.96 106.96 101.56 105.62 205,615 +0.43(+0.41%)
Jun 12, 2024 105.96 113.09 103.96 105.19 705,528 +9.13(+9.50%)
Jun 11, 2024 97.90 97.90 94.24 96.06 144,080 -3.87(-3.87%)
Jun 10, 2024 94.96 100.06 93.94 99.93 120,733 +2.95(+3.04%)
Jun 07, 2024 96.83 98.55 93.94 96.98 334,491 -5.80(-5.64%)
Jun 06, 2024 105.46 106.95 102.26 102.78 109,629 -3.63(-3.41%)
Jun 05, 2024 102.71 106.45 99.77 106.41 172,959 +5.29(+5.23%)
Jun 04, 2024 105.20 106.17 100.41 101.12 178,921 -6.17(-5.75%)
Jun 03, 2024 110.47 111.46 105.19 107.28 199,630 -2.81(-2.55%)
May 31, 2024 107.45 110.38 104.70 110.09 235,294 +4.75(+4.51%)
May 30, 2024 100.91 105.63 100.44 105.35 233,437 +6.79(+6.89%)
May 29, 2024 98.96 100.46 97.72 98.56 186,668 -3.93(-3.83%)
May 28, 2024 106.61 108.34 101.07 102.49 175,797 -3.78(-3.56%)
May 24, 2024 105.39 106.76 103.65 106.27 143,406 +3.32(+3.22%)
May 23, 2024 107.14 107.75 101.77 102.95 244,426 -2.94(-2.78%)
May 22, 2024 113.90 113.90 104.96 105.89 410,917 -9.36(-8.12%)
May 21, 2024 117.47 117.47 113.03 115.24 186,845 -2.44(-2.07%)
May 20, 2024 119.72 121.05 117.51 117.68 110,871 -1.87(-1.56%)
May 17, 2024 120.95 120.95 117.76 119.55 131,981 +0.05(+0.04%)
May 16, 2024 129.78 130.00 119.17 119.50 331,312 -12.00(-9.12%)
May 15, 2024 124.47 132.15 124.47 131.50 323,570 +13.36(+11.31%)
May 14, 2024 118.34 119.36 116.12 118.13 107,424 +1.68(+1.44%)
May 13, 2024 121.80 122.51 116.01 116.45 106,246 -3.55(-2.96%)
May 10, 2024 119.95 120.87 118.80 120.00 100,974 +0.55(+0.46%)
May 09, 2024 114.46 119.92 114.18 119.45 179,735 +5.27(+4.61%)
May 08, 2024 115.81 117.09 113.57 114.18 157,639 -4.01(-3.39%)
May 07, 2024 121.00 121.62 118.04 118.19 102,776 -3.21(-2.64%)
May 06, 2024 120.15 121.88 118.06 121.40 135,595 +4.92(+4.22%)
May 03, 2024 118.54 125.98 116.47 116.48 365,902 +5.79(+5.23%)
May 02, 2024 109.25 111.12 103.66 110.69 146,959 +4.09(+3.83%)
May 01, 2024 105.43 114.45 103.47 106.61 230,383 +0.64(+0.60%)
Apr 30, 2024 110.43 112.28 105.87 105.97 108,064 -7.35(-6.48%)
Apr 29, 2024 113.26 115.53 111.20 113.31 107,391 +1.57(+1.40%)
Apr 26, 2024 109.70 115.00 108.89 111.74 178,674 +3.65(+3.38%)
Apr 25, 2024 104.46 108.95 99.09 108.09 287,357 -1.18(-1.08%)
Apr 24, 2024 112.48 116.55 106.60 109.28 220,301 -3.91(-3.45%)
Apr 23, 2024 106.58 113.78 103.24 113.18 301,643 +8.55(+8.17%)
Apr 22, 2024 104.03 106.71 101.14 104.64 181,978 +2.62(+2.57%)
Apr 19, 2024 104.03 106.94 99.87 102.02 201,702 -2.15(-2.06%)
Apr 18, 2024 110.30 111.85 103.96 104.17 276,086 +0.18(+0.17%)
Apr 17, 2024 109.38 109.38 103.41 103.99 174,850 -2.37(-2.23%)
Apr 16, 2024 108.78 108.78 102.44 106.36 285,014 -6.17(-5.48%)
Apr 15, 2024 119.95 121.06 111.31 112.52 277,119 -5.58(-4.72%)
Apr 12, 2024 116.83 118.38 114.70 118.10 175,016 -0.95(-0.80%)
Apr 11, 2024 118.11 120.78 116.78 119.05 252,795 +3.08(+2.65%)
Apr 10, 2024 121.51 122.95 115.30 115.97 529,860 -18.73(-13.91%)
Apr 09, 2024 136.34 136.87 127.95 134.70 167,632 +0.93(+0.70%)
Apr 08, 2024 136.22 136.93 131.96 133.77 97,109 -1.47(-1.09%)
Apr 05, 2024 131.65 135.94 130.55 135.24 150,318 +5.07(+3.89%)
Apr 04, 2024 140.80 142.48 128.95 130.18 172,432 -6.03(-4.43%)
Apr 03, 2024 129.26 136.88 129.15 136.20 172,383 +4.06(+3.07%)
Apr 02, 2024 136.88 136.88 129.02 132.15 336,980 -11.52(-8.02%)
Apr 01, 2024 151.94 152.22 142.70 143.67 147,536 -7.75(-5.12%)
Mar 28, 2024 146.94 153.34 146.54 151.42 220,554 +4.97(+3.39%)
Mar 27, 2024 142.68 146.45 142.62 146.45 120,294 +6.45(+4.60%)
Mar 26, 2024 142.53 144.22 139.60 140.00 81,872 -1.33(-0.94%)
Mar 25, 2024 144.35 145.37 141.23 141.33 101,724 -3.00(-2.08%)
Mar 22, 2024 146.85 146.85 142.65 144.33 123,106 -1.33(-0.91%)
Mar 21, 2024 141.34 148.18 140.44 145.66 307,406 +7.86(+5.70%)
Mar 20, 2024 129.65 138.86 128.48 137.80 242,417 +8.15(+6.28%)
Mar 19, 2024 122.89 130.07 122.40 129.66 235,395 +7.07(+5.76%)
Mar 18, 2024 125.86 127.45 120.79 122.59 191,401 -1.07(-0.86%)
Mar 15, 2024 118.45 125.65 118.44 123.66 192,800 +2.41(+1.98%)
Mar 14, 2024 130.79 133.92 118.24 121.25 394,942 -12.91(-9.62%)
Mar 13, 2024 131.87 137.06 131.87 134.16 269,918 +2.88(+2.19%)
Mar 12, 2024 127.96 132.81 124.57 131.28 143,675 +4.13(+3.25%)
Mar 11, 2024 129.49 129.68 122.79 127.15 156,913 -3.32(-2.55%)
Mar 08, 2024 135.78 137.38 129.16 130.48 152,048 -3.09(-2.32%)
Mar 07, 2024 131.32 136.78 130.99 133.57 176,510 +5.75(+4.50%)
Mar 06, 2024 127.76 128.56 125.06 127.82 116,798 +3.39(+2.73%)
Mar 05, 2024 128.18 132.31 123.03 124.43 124,301 -4.30(-3.34%)
Mar 04, 2024 131.86 134.93 128.15 128.73 208,277 -1.48(-1.13%)
Mar 01, 2024 123.96 130.41 121.30 130.21 202,833 +6.16(+4.97%)
Feb 29, 2024 120.58 124.78 119.88 124.05 163,602 +5.62(+4.75%)
Feb 28, 2024 116.60 120.28 116.20 118.43 82,116 -0.19(-0.16%)
Feb 27, 2024 119.64 121.02 116.61 118.62 126,992 +1.48(+1.26%)
Feb 26, 2024 117.63 119.58 116.67 117.14 124,856 -0.41(-0.35%)
Feb 23, 2024 114.30 118.94 114.30 117.55 200,170 +3.61(+3.17%)
Feb 22, 2024 111.80 115.03 110.98 113.94 183,098 +5.05(+4.64%)
Feb 21, 2024 110.06 112.05 106.25 108.89 252,155 +1.59(+1.48%)
Feb 20, 2024 103.31 107.69 102.27 107.30 146,168 +0.72(+0.67%)
Feb 16, 2024 109.52 110.43 106.37 106.58 298,258 -6.68(-5.90%)
Feb 15, 2024 113.38 114.27 109.90 113.26 147,362 +2.21(+1.99%)
Feb 14, 2024 109.31 112.08 106.12 111.05 269,209 +5.95(+5.66%)
Feb 13, 2024 104.65 108.45 100.92 105.10 507,600 -12.88(-10.91%)
Feb 12, 2024 111.30 118.81 111.30 117.98 334,307 +7.66(+6.94%)
Feb 09, 2024 110.78 111.61 106.94 110.32 167,248 +0.23(+0.21%)
Feb 08, 2024 108.28 110.30 107.40 110.09 142,161 +2.96(+2.77%)
Feb 07, 2024 105.57 109.57 104.93 107.13 214,605 +4.11(+3.99%)
Feb 06, 2024 103.53 105.05 99.72 103.02 144,059 -0.01(-0.01%)
Feb 05, 2024 103.98 104.31 99.20 103.03 343,717 -4.09(-3.82%)
Feb 02, 2024 104.56 109.90 100.00 107.12 392,201 -0.84(-0.78%)
Feb 01, 2024 103.62 108.14 100.52 107.96 272,391 +6.90(+6.83%)
Jan 31, 2024 103.98 107.16 100.53 101.06 284,793 -3.80(-3.63%)
Jan 30, 2024 103.47 107.45 103.29 104.86 182,305 +1.66(+1.61%)
Jan 29, 2024 100.71 103.88 99.71 103.21 138,670 +3.12(+3.12%)
Jan 26, 2024 100.35 102.45 98.64 100.08 176,615 -0.31(-0.31%)
Jan 25, 2024 97.19 100.43 96.30 100.39 254,763 +5.84(+6.18%)
Jan 24, 2024 102.56 103.02 93.83 94.55 464,977 -5.14(-5.16%)
Jan 23, 2024 110.87 111.48 98.34 99.69 721,645 -17.10(-14.64%)
Jan 22, 2024 111.80 117.15 111.79 116.79 306,242 +6.42(+5.81%)
Jan 19, 2024 108.25 111.30 105.11 110.37 272,935 +3.47(+3.25%)
Jan 18, 2024 106.52 108.55 103.14 106.90 163,307 +3.69(+3.58%)
Jan 17, 2024 101.78 104.10 101.07 103.21 146,551 -1.74(-1.66%)
Jan 16, 2024 105.08 106.24 102.72 104.94 152,606 -2.03(-1.89%)
Jan 12, 2024 111.73 112.05 105.08 106.97 181,217 -3.46(-3.14%)
Jan 11, 2024 107.30 110.43 105.21 110.43 147,371 +0.95(+0.87%)
Jan 10, 2024 105.87 110.61 105.87 109.48 214,943 +5.30(+5.09%)
Jan 09, 2024 102.77 104.85 101.51 104.18 148,593 -1.11(-1.05%)
Jan 08, 2024 100.77 105.39 100.77 105.29 204,783 +5.91(+5.95%)
Jan 05, 2024 95.76 101.68 94.64 99.38 270,038 +2.31(+2.38%)
Jan 04, 2024 97.04 100.42 96.79 97.08 165,884 -1.17(-1.19%)
Jan 03, 2024 102.56 102.56 96.62 98.24 319,581 -7.11(-6.75%)
Jan 02, 2024 105.11 107.81 101.86 105.35 307,672 -4.17(-3.81%)
Dec 29, 2023 110.31 111.85 108.95 109.52 146,696 -1.52(-1.37%)
Dec 28, 2023 112.11 112.46 110.07 111.04 142,813 -1.11(-0.99%)
Dec 27, 2023 111.63 113.74 109.96 112.15 165,713 +1.35(+1.22%)
Dec 26, 2023 109.50 111.68 108.82 110.80 139,839 +1.88(+1.72%)
Dec 22, 2023 109.87 110.11 106.84 108.92 150,835 +0.70(+0.64%)
Dec 21, 2023 108.78 110.58 105.47 108.23 192,688 +2.90(+2.75%)
Dec 20, 2023 108.22 112.07 105.08 105.33 299,307 -3.49(-3.21%)
Dec 19, 2023 106.98 110.02 105.90 108.82 283,499 +4.37(+4.18%)
Dec 18, 2023 107.61 108.27 102.05 104.45 305,190 -3.07(-2.86%)
Dec 15, 2023 109.47 114.86 107.13 107.52 530,003 -5.52(-4.88%)
Dec 14, 2023 100.29 113.85 99.79 113.04 650,436 +17.50(+18.32%)
Dec 13, 2023 88.93 96.19 85.18 95.54 419,544 +8.19(+9.38%)
Dec 12, 2023 87.30 88.66 86.17 87.34 155,521 +0.31(+0.36%)
Dec 11, 2023 87.11 88.06 85.27 87.03 188,369 +0.26(+0.30%)
Dec 08, 2023 83.72 87.35 82.83 86.78 324,077 +2.97(+3.55%)
Dec 07, 2023 81.60 84.00 80.87 83.80 207,577 +2.79(+3.45%)
Dec 06, 2023 79.68 83.96 79.68 81.01 358,624 +3.91(+5.07%)
Dec 05, 2023 77.26 77.95 75.84 77.10 152,750 -0.43(-0.55%)
Dec 04, 2023 75.54 78.52 75.27 77.52 290,594 +1.00(+1.30%)
Dec 01, 2023 70.21 76.63 70.21 76.53 513,917 +6.22(+8.84%)
Nov 30, 2023 69.46 70.51 67.27 70.31 187,305 +0.63(+0.90%)
Nov 29, 2023 70.03 71.31 69.52 69.68 185,482 +1.75(+2.57%)
Nov 28, 2023 68.64 69.65 67.64 67.94 156,024 -1.16(-1.68%)
Nov 27, 2023 68.75 70.02 68.35 69.09 146,527 -0.70(-1.00%)
Nov 24, 2023 68.67 69.96 68.56 69.79 87,239 +0.54(+0.78%)
Nov 22, 2023 69.97 71.56 68.37 69.25 206,966 +0.81(+1.18%)
Nov 21, 2023 69.36 70.32 68.26 68.44 188,534 -2.30(-3.24%)
Nov 20, 2023 69.54 70.98 68.26 70.74 242,810 +0.74(+1.05%)
Nov 17, 2023 69.85 70.54 69.16 70.00 250,073 +1.51(+2.20%)
Nov 16, 2023 69.09 70.85 68.14 68.49 255,704 -0.36(-0.52%)
Nov 15, 2023 69.86 72.25 68.72 68.85 337,466 -1.13(-1.61%)
Nov 14, 2023 65.06 71.65 65.06 69.98 716,679 +11.00(+18.64%)
Nov 13, 2023 58.74 59.67 57.40 58.98 171,438 -0.89(-1.48%)
Nov 10, 2023 57.65 60.10 56.14 59.87 232,059 +3.60(+6.40%)
Nov 09, 2023 58.94 59.70 55.71 56.27 299,977 -2.45(-4.18%)
Nov 08, 2023 58.88 60.46 57.63 58.72 317,162 -0.03(-0.05%)
Nov 07, 2023 57.27 59.55 56.80 58.75 295,052 +1.96(+3.44%)
Nov 06, 2023 58.25 58.25 55.86 56.80 279,142 -1.84(-3.13%)
Nov 03, 2023 55.91 60.48 55.91 58.63 518,435 +5.22(+9.77%)
Nov 02, 2023 51.35 54.71 51.35 53.42 718,445 +5.01(+10.35%)
Nov 01, 2023 43.97 48.55 42.72 48.41 524,380 +4.45(+10.12%)
Oct 31, 2023 42.89 44.51 42.52 43.96 387,304 +2.07(+4.93%)
Oct 30, 2023 41.78 42.67 40.47 41.89 270,474 +1.02(+2.49%)
Oct 27, 2023 41.71 42.21 40.59 40.87 219,604 -0.68(-1.63%)
Oct 26, 2023 41.21 43.09 40.75 41.55 381,560 +1.20(+2.97%)
Oct 25, 2023 41.94 41.94 39.95 40.35 379,459 -2.05(-4.82%)
Oct 24, 2023 43.27 43.82 41.89 42.40 287,728 -0.43(-1.00%)
Oct 23, 2023 41.65 44.13 41.65 42.83 383,631 +0.92(+2.19%)
Oct 20, 2023 42.72 43.75 41.57 41.91 338,024 -1.02(-2.37%)
Oct 19, 2023 45.17 46.07 42.38 42.93 547,622 -2.51(-5.53%)
Oct 18, 2023 48.40 48.40 45.38 45.44 425,372 -4.11(-8.30%)
Oct 17, 2023 48.16 51.29 47.98 49.55 383,308 +0.16(+0.32%)
Oct 16, 2023 49.75 50.14 47.93 49.39 277,248 +1.24(+2.57%)
Oct 13, 2023 48.44 49.72 47.09 48.16 401,536 +0.19(+0.40%)
Oct 12, 2023 54.65 54.65 46.50 47.97 855,563 -7.71(-13.85%)
Oct 11, 2023 54.52 56.65 53.79 55.68 254,390 +1.75(+3.24%)
Oct 10, 2023 52.14 56.05 52.14 53.94 372,677 +2.07(+3.98%)
Oct 09, 2023 49.13 51.87 47.90 51.87 269,966 +1.66(+3.30%)
Oct 06, 2023 47.86 51.32 47.15 50.21 301,458 +0.57(+1.15%)
Oct 05, 2023 49.91 51.24 48.85 49.64 195,584 -0.76(-1.50%)
Oct 04, 2023 48.69 50.73 48.29 50.40 367,814 +1.97(+4.06%)
Oct 03, 2023 51.89 52.45 47.64 48.44 396,434 -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.