Homebuilders & Supplies Bull 3X ETF Direxion (NY: NAIL )

128.95 -1.76 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 129.15 131.43 127.50 128.95 210,440 -1.76(-1.35%)
Oct 30, 2024 128.00 135.79 127.18 130.71 300,937 +0.76(+0.58%)
Oct 29, 2024 123.60 130.03 115.20 129.95 1,043,977 -12.19(-8.58%)
Oct 28, 2024 142.03 146.64 140.30 142.14 242,902 +3.53(+2.55%)
Oct 25, 2024 146.54 146.74 137.96 138.61 294,983 -6.15(-4.25%)
Oct 24, 2024 142.62 146.50 140.80 144.76 348,724 +4.21(+3.00%)
Oct 23, 2024 140.01 144.00 137.15 140.55 411,398 -1.53(-1.08%)
Oct 22, 2024 150.40 150.65 141.88 142.08 611,744 -15.96(-10.10%)
Oct 21, 2024 174.43 174.67 157.02 158.04 541,325 -17.89(-10.17%)
Oct 18, 2024 172.82 178.00 169.80 175.93 434,224 +5.72(+3.36%)
Oct 17, 2024 174.48 174.54 167.67 170.21 222,750 -4.05(-2.32%)
Oct 16, 2024 171.38 175.97 170.52 174.26 212,814 +7.00(+4.19%)
Oct 15, 2024 165.96 174.00 164.93 167.26 308,276 +3.05(+1.86%)
Oct 14, 2024 155.50 164.63 154.45 164.21 226,484 +9.60(+6.21%)
Oct 11, 2024 152.11 157.40 152.11 154.61 187,687 +2.17(+1.42%)
Oct 10, 2024 153.17 156.32 150.50 152.44 251,071 -6.54(-4.11%)
Oct 09, 2024 159.86 160.62 156.32 158.98 132,590 +1.18(+0.75%)
Oct 08, 2024 155.82 161.62 153.26 157.80 243,409 +3.70(+2.40%)
Oct 07, 2024 149.91 154.86 145.88 154.10 270,108 -0.85(-0.55%)
Oct 04, 2024 165.52 166.86 148.73 154.95 517,118 -9.11(-5.55%)
Oct 03, 2024 163.94 167.05 158.33 164.06 310,169 -1.68(-1.01%)
Oct 02, 2024 167.18 168.81 160.71 165.74 272,919 -4.45(-2.61%)
Oct 01, 2024 169.22 172.40 162.51 170.19 312,585 +1.17(+0.69%)
Sep 30, 2024 165.85 169.27 162.11 169.02 282,326 +1.57(+0.94%)
Sep 27, 2024 164.41 172.74 162.76 167.45 427,027 +6.87(+4.28%)
Sep 26, 2024 161.16 164.26 159.00 160.58 315,004 +2.62(+1.66%)
Sep 25, 2024 163.99 163.99 156.88 157.96 355,713 -8.21(-4.94%)
Sep 24, 2024 168.26 170.00 162.87 166.17 276,818 -0.99(-0.59%)
Sep 23, 2024 166.41 170.55 162.16 167.16 317,445 +4.06(+2.49%)
Sep 20, 2024 167.25 169.73 161.25 163.09 439,063 -12.64(-7.19%)
Sep 19, 2024 176.42 177.16 166.14 175.73 565,714 +12.27(+7.51%)
Sep 18, 2024 165.78 174.84 159.87 163.46 876,339 -1.36(-0.82%)
Sep 17, 2024 163.24 166.94 159.20 164.82 417,854 +4.52(+2.82%)
Sep 16, 2024 160.49 162.94 153.97 160.30 459,677 +2.58(+1.63%)
Sep 13, 2024 150.26 159.02 149.88 157.72 550,314 +13.31(+9.22%)
Sep 12, 2024 137.83 146.44 137.03 144.41 572,237 +7.70(+5.63%)
Sep 11, 2024 135.80 137.23 125.32 136.72 495,671 -1.64(-1.18%)
Sep 10, 2024 138.49 139.75 134.01 138.35 239,660 +2.02(+1.48%)
Sep 09, 2024 136.37 141.14 133.93 136.34 274,302 +1.64(+1.22%)
Sep 06, 2024 134.59 142.66 134.13 134.70 499,076 +1.61(+1.21%)
Sep 05, 2024 136.19 137.52 131.32 133.09 228,357 -2.16(-1.59%)
Sep 04, 2024 134.75 136.69 129.95 135.25 343,025 -0.95(-0.70%)
Sep 03, 2024 146.95 151.10 133.20 136.20 534,973 -11.87(-8.02%)
Aug 30, 2024 146.88 149.02 139.91 148.07 303,256 +4.96(+3.47%)
Aug 29, 2024 147.63 148.29 140.34 143.10 402,141 -0.98(-0.68%)
Aug 28, 2024 145.02 147.96 142.29 144.08 319,761 -2.35(-1.60%)
Aug 27, 2024 147.77 148.72 144.24 146.43 327,939 -5.06(-3.34%)
Aug 26, 2024 160.00 160.92 151.07 151.49 489,806 -5.43(-3.46%)
Aug 23, 2024 143.56 157.47 141.94 156.92 751,806 +17.33(+12.42%)
Aug 22, 2024 141.78 143.28 137.24 139.59 361,295 -1.08(-0.77%)
Aug 21, 2024 134.75 141.87 133.92 140.67 661,814 +10.45(+8.03%)
Aug 20, 2024 133.78 136.14 129.12 130.22 293,825 -2.81(-2.11%)
Aug 19, 2024 128.29 133.28 127.14 133.02 402,956 +6.73(+5.33%)
Aug 16, 2024 124.45 131.22 124.00 126.29 271,492 -0.13(-0.10%)
Aug 15, 2024 125.62 128.24 121.71 126.42 408,118 +5.23(+4.32%)
Aug 14, 2024 125.24 126.77 120.11 121.19 457,391 -1.97(-1.60%)
Aug 13, 2024 119.36 124.60 117.90 123.16 422,919 +6.20(+5.30%)
Aug 12, 2024 120.13 120.13 114.41 116.96 228,659 -2.89(-2.42%)
Aug 09, 2024 120.02 122.13 116.96 119.85 598,097 +1.63(+1.38%)
Aug 08, 2024 115.96 120.09 113.31 118.22 519,970 +5.98(+5.33%)
Aug 07, 2024 127.14 130.30 111.70 112.24 812,640 -11.09(-8.99%)
Aug 06, 2024 119.28 130.38 113.69 123.34 623,800 +1.44(+1.18%)
Aug 05, 2024 110.58 127.66 109.34 121.90 797,018 -11.27(-8.46%)
Aug 02, 2024 128.66 136.40 125.06 133.17 612,892 -7.83(-5.55%)
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.