Skip to main content

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

91.34 -0.64 (-0.70%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 49.47 54.02 49.47 52.27 1,089,217 +2.89(+5.85%)
Sep 29, 2020 50.66 51.52 48.95 49.38 535,147 -1.61(-3.16%)
Sep 28, 2020 47.57 51.31 47.35 50.99 1,076,408 +5.11(+11.13%)
Sep 25, 2020 45.30 46.69 43.77 45.88 553,475 +0.06(+0.13%)
Sep 24, 2020 44.04 47.87 42.79 45.82 1,114,145 +1.28(+2.88%)
Sep 23, 2020 50.91 51.05 44.31 44.54 1,035,009 -6.12(-12.08%)
Sep 22, 2020 46.99 50.86 46.09 50.66 1,037,180 +4.31(+9.30%)
Sep 21, 2020 46.46 47.18 42.50 46.35 1,282,438 -2.68(-5.47%)
Sep 18, 2020 50.60 51.60 47.10 49.03 653,942 -1.38(-2.74%)
Sep 17, 2020 50.36 51.75 48.86 50.41 841,720 -2.37(-4.50%)
Sep 16, 2020 49.60 54.26 49.59 52.79 1,368,904 +4.10(+8.43%)
Sep 15, 2020 50.50 52.59 48.44 48.68 916,635 -1.97(-3.88%)
Sep 14, 2020 50.16 50.65 48.70 50.65 912,158 +2.27(+4.70%)
Sep 11, 2020 47.10 48.71 46.36 48.38 1,054,401 +2.35(+5.12%)
Sep 10, 2020 47.73 48.67 45.31 46.02 1,223,544 -0.94(-2.01%)
Sep 09, 2020 44.70 47.66 43.51 46.97 1,159,694 +4.16(+9.72%)
Sep 08, 2020 41.19 45.10 40.73 42.80 904,016 -0.75(-1.71%)
Sep 04, 2020 47.01 48.42 40.15 43.55 1,814,146 -2.94(-6.32%)
Sep 03, 2020 51.75 52.65 44.82 46.49 2,379,938 -6.54(-12.33%)
Sep 02, 2020 52.69 53.39 49.52 53.03 1,208,551 +0.64(+1.21%)
Sep 01, 2020 47.70 52.40 46.87 52.39 1,313,588 +4.28(+8.90%)
Aug 31, 2020 50.24 50.86 47.69 48.11 1,403,980 -1.85(-3.70%)
Aug 28, 2020 50.66 52.01 49.55 49.96 771,724 -0.19(-0.38%)
Aug 27, 2020 52.80 53.67 49.74 50.14 1,225,815 -1.88(-3.61%)
Aug 26, 2020 53.79 54.12 51.91 52.02 962,622 -1.05(-1.98%)
Aug 25, 2020 55.21 55.22 51.33 53.08 1,107,444 -1.17(-2.16%)
Aug 24, 2020 55.63 55.72 52.74 54.25 1,075,997 +0.44(+0.81%)
Aug 21, 2020 50.21 53.98 49.57 53.81 1,132,822 +3.34(+6.61%)
Aug 20, 2020 49.67 51.84 48.68 50.47 732,479 -0.18(-0.35%)
Aug 19, 2020 51.81 51.81 49.55 50.65 836,140 -0.43(-0.84%)
Aug 18, 2020 53.76 54.05 50.77 51.08 1,613,898 -0.11(-0.21%)
Aug 17, 2020 47.99 51.74 47.98 51.19 1,091,549 +4.08(+8.67%)
Aug 14, 2020 47.43 47.80 46.19 47.11 507,469 -0.72(-1.50%)
Aug 13, 2020 46.75 48.31 45.73 47.82 869,140 +0.40(+0.84%)
Aug 12, 2020 45.85 47.42 44.57 47.42 712,652 +2.90(+6.51%)
Aug 11, 2020 47.39 47.54 44.03 44.52 998,554 -1.16(-2.54%)
Aug 10, 2020 44.20 48.02 43.85 45.68 1,505,195 +2.10(+4.81%)
Aug 07, 2020 42.70 43.84 41.79 43.59 821,756 +0.43(+0.99%)
Aug 06, 2020 43.27 43.98 42.68 43.16 669,475 -0.20(-0.46%)
Aug 05, 2020 43.21 43.48 41.92 43.36 923,518 +1.36(+3.24%)
Aug 04, 2020 42.55 43.38 41.47 42.00 786,675 -1.12(-2.60%)
Aug 03, 2020 41.65 43.43 41.22 43.12 1,042,306 +1.95(+4.73%)
Jul 31, 2020 42.33 42.33 38.69 41.17 1,330,132 -0.73(-1.75%)
Jul 30, 2020 40.39 42.63 40.19 41.91 944,578 -0.41(-0.96%)
Jul 29, 2020 40.22 42.32 39.73 42.32 1,277,149 +3.63(+9.37%)
Jul 28, 2020 42.56 44.05 38.40 38.69 1,826,058 -3.24(-7.72%)
Jul 27, 2020 38.75 42.03 37.95 41.93 1,536,135 +4.21(+11.17%)
Jul 24, 2020 37.20 38.23 35.36 37.72 1,670,895 +0.37(+0.98%)
Jul 23, 2020 38.96 41.09 35.67 37.35 2,607,149 -0.11(-0.29%)
Jul 22, 2020 33.23 37.73 33.23 37.46 1,846,446 +4.06(+12.17%)
Jul 21, 2020 34.02 34.14 32.73 33.40 830,304 -0.17(-0.50%)
Jul 20, 2020 33.39 33.79 32.14 33.57 1,078,733 -0.11(-0.32%)
Jul 17, 2020 34.22 35.03 33.60 33.67 1,647,339 +0.50(+1.50%)
Jul 16, 2020 30.44 33.25 30.31 33.18 1,259,074 +1.83(+5.83%)
Jul 15, 2020 30.65 31.83 29.52 31.35 2,044,762 +2.05(+6.98%)
Jul 14, 2020 26.18 29.30 25.96 29.30 1,596,477 +3.03(+11.53%)
Jul 13, 2020 29.10 29.76 26.17 26.27 1,844,544 -2.04(-7.19%)
Jul 10, 2020 27.05 28.70 26.80 28.31 874,205 +1.38(+5.13%)
Jul 09, 2020 29.78 29.88 26.28 26.93 1,950,666 -2.52(-8.57%)
Jul 08, 2020 27.01 29.52 26.94 29.45 1,879,967 +2.89(+10.88%)
Jul 07, 2020 26.30 27.84 26.13 26.56 1,390,274 -0.50(-1.84%)
Jul 06, 2020 26.48 27.12 25.97 27.06 1,415,512 +2.01(+8.01%)
Jul 02, 2020 26.25 26.75 24.76 25.05 2,072,159 +0.26(+1.04%)
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.