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

113.23 +8.55 (+8.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.