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

113.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 82.72 85.66 81.90 82.80 244,904 -0.78(-0.93%)
Oct 28, 2021 81.29 84.54 81.09 83.58 239,163 +3.33(+4.15%)
Oct 27, 2021 81.46 87.89 80.20 80.25 601,742 -0.92(-1.14%)
Oct 26, 2021 82.44 81.17 301,411 -1.27(-1.54%)
Oct 25, 2021 80.91 83.95 79.95 82.44 257,733 +1.64(+2.03%)
Oct 22, 2021 81.22 84.11 80.56 80.80 396,296 -0.35(-0.43%)
Oct 21, 2021 80.04 81.24 78.96 81.15 276,231 +0.22(+0.27%)
Oct 20, 2021 77.46 81.95 77.01 80.93 788,566 +3.94(+5.11%)
Oct 19, 2021 77.93 78.14 75.92 77.00 299,437 -0.39(-0.50%)
Oct 18, 2021 73.20 77.60 72.68 77.39 376,981 +3.61(+4.89%)
Oct 15, 2021 75.72 77.46 73.73 73.78 490,238 -1.25(-1.67%)
Oct 14, 2021 70.93 75.21 70.87 75.03 616,879 +5.52(+7.93%)
Oct 13, 2021 68.42 70.40 67.80 69.51 310,755 +1.20(+1.76%)
Oct 12, 2021 67.76 69.69 66.97 68.31 290,790 +0.88(+1.31%)
Oct 11, 2021 67.64 69.54 67.58 67.43 256,749 -0.17(-0.25%)
Oct 08, 2021 69.32 69.71 67.00 67.60 378,737 -1.74(-2.51%)
Oct 07, 2021 68.31 71.56 68.18 69.34 536,329 +2.79(+4.20%)
Oct 06, 2021 63.79 67.49 63.37 66.54 428,181 +1.37(+2.10%)
Oct 05, 2021 65.76 67.10 64.35 65.17 383,289 +0.09(+0.14%)
Oct 04, 2021 65.26 66.48 64.19 65.08 314,121 -0.67(-1.01%)
Oct 01, 2021 66.29 67.39 63.70 65.75 484,190 +0.80(+1.22%)
Sep 30, 2021 72.29 72.82 64.89 64.95 846,080 -6.20(-8.72%)
Sep 29, 2021 70.68 73.15 70.47 71.15 452,902 +1.47(+2.11%)
Sep 28, 2021 74.58 75.16 69.07 69.68 713,379 -6.40(-8.41%)
Sep 27, 2021 73.33 76.60 72.19 76.08 320,428 +1.84(+2.48%)
Sep 24, 2021 73.72 75.43 72.05 74.24 288,540 -0.39(-0.52%)
Sep 23, 2021 75.99 77.08 74.45 74.63 341,812 +0.05(+0.07%)
Sep 22, 2021 74.17 77.41 73.80 74.58 392,511 +1.92(+2.64%)
Sep 21, 2021 73.59 74.55 70.51 72.66 378,742 -0.80(-1.08%)
Sep 20, 2021 74.10 76.74 70.30 73.46 654,683 -5.57(-7.04%)
Sep 17, 2021 78.25 79.83 77.09 79.02 268,355 +0.43(+0.54%)
Sep 16, 2021 75.71 80.31 75.71 78.60 401,981 +2.36(+3.09%)
Sep 15, 2021 75.54 76.59 72.81 76.24 384,827 +1.24(+1.66%)
Sep 14, 2021 79.59 80.03 74.03 75.00 525,382 -3.37(-4.30%)
Sep 13, 2021 80.78 80.78 76.03 78.37 402,192 -0.31(-0.39%)
Sep 10, 2021 81.09 82.30 78.51 78.68 362,731 -0.95(-1.20%)
Sep 09, 2021 79.83 81.49 78.25 79.63 332,033 -0.20(-0.25%)
Sep 08, 2021 82.26 83.00 79.41 79.83 622,991 -5.17(-6.08%)
Sep 07, 2021 87.45 88.54 84.40 85.00 261,785 -2.97(-3.38%)
Sep 03, 2021 90.50 90.54 85.84 87.97 321,610 -2.77(-3.06%)
Sep 02, 2021 91.67 92.57 89.64 90.74 181,238 -0.12(-0.13%)
Sep 01, 2021 89.42 91.10 87.36 90.86 339,539 +2.29(+2.58%)
Aug 31, 2021 90.55 91.39 86.44 88.58 268,744 -1.61(-1.79%)
Aug 30, 2021 91.92 91.98 89.30 90.18 283,487 -0.66(-0.72%)
Aug 27, 2021 87.68 92.46 86.97 90.84 420,205 +4.00(+4.60%)
Aug 26, 2021 89.89 90.43 85.51 86.85 366,654 -3.48(-3.85%)
Aug 25, 2021 88.06 91.89 87.42 90.32 455,632 +2.66(+3.04%)
Aug 24, 2021 85.24 90.59 84.12 87.66 451,622 +3.49(+4.14%)
Aug 23, 2021 86.06 86.24 80.99 84.17 360,733 -0.84(-0.99%)
Aug 20, 2021 80.60 85.82 79.80 85.02 296,689 +4.47(+5.55%)
Aug 19, 2021 78.28 81.87 77.58 80.55 351,406 -0.94(-1.16%)
Aug 18, 2021 81.05 85.27 79.50 81.49 365,795 -0.44(-0.53%)
Aug 17, 2021 88.65 88.65 79.50 81.93 628,263 -9.72(-10.61%)
Aug 16, 2021 88.86 93.83 87.35 91.65 376,319 +1.24(+1.37%)
Aug 13, 2021 90.91 92.03 88.06 90.40 313,300 -0.12(-0.13%)
Aug 12, 2021 92.42 94.65 89.07 90.52 460,108 -1.94(-2.10%)
Aug 11, 2021 86.37 92.54 84.79 92.46 689,252 +7.11(+8.32%)
Aug 10, 2021 82.35 87.73 81.65 85.36 377,386 +3.13(+3.81%)
Aug 09, 2021 83.48 84.61 81.13 82.22 238,692 -1.51(-1.80%)
Aug 06, 2021 85.60 87.91 82.85 83.74 288,592 -1.78(-2.08%)
Aug 05, 2021 84.95 87.55 84.17 85.51 246,742 +1.53(+1.82%)
Aug 04, 2021 86.29 88.10 84.09 83.98 287,581 -3.67(-4.18%)
Aug 03, 2021 84.96 87.73 82.74 87.65 300,602 +3.32(+3.94%)
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.