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

81.66 USD +0.22 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 80.54 81.75 79.45 81.66 274,511 +0.22(+0.27%)
Oct 20, 2021 77.95 82.46 77.49 81.44 783,656 +3.96(+5.11%)
Oct 19, 2021 78.42 78.63 76.40 77.48 297,573 -0.39(-0.50%)
Oct 18, 2021 73.66 78.09 73.14 77.87 374,634 +3.63(+4.89%)
Oct 15, 2021 76.19 77.95 74.19 74.24 487,186 -1.26(-1.67%)
Oct 14, 2021 71.37 75.68 71.31 75.50 613,038 +5.55(+7.93%)
Oct 13, 2021 68.85 70.84 68.22 69.95 308,820 +1.21(+1.76%)
Oct 12, 2021 68.18 70.13 67.39 68.74 288,980 +0.89(+1.31%)
Oct 11, 2021 68.06 69.98 68.00 67.85 255,151 -0.17(-0.25%)
Oct 08, 2021 69.75 70.15 67.42 68.02 376,379 -1.75(-2.51%)
Oct 07, 2021 68.74 72.01 68.61 69.77 532,990 +2.81(+4.20%)
Oct 06, 2021 64.19 67.91 63.77 66.96 425,515 +1.38(+2.10%)
Oct 05, 2021 66.17 67.52 64.75 65.58 380,903 +0.09(+0.14%)
Oct 04, 2021 65.67 66.90 64.59 65.49 312,165 -0.67(-1.01%)
Oct 01, 2021 66.71 67.81 64.10 66.16 481,175 +0.80(+1.22%)
Sep 30, 2021 72.74 73.28 65.30 65.36 840,812 -6.24(-8.72%)
Sep 29, 2021 71.12 73.61 70.91 71.60 450,082 +1.48(+2.11%)
Sep 28, 2021 75.05 75.63 69.50 70.12 708,937 -6.44(-8.41%)
Sep 27, 2021 73.79 77.08 72.64 76.56 318,433 +1.85(+2.48%)
Sep 24, 2021 74.18 75.90 72.50 74.71 286,744 -0.39(-0.52%)
Sep 23, 2021 76.47 77.56 74.92 75.10 339,464 +0.05(+0.07%)
Sep 22, 2021 74.63 77.90 74.26 75.05 390,067 +1.93(+2.64%)
Sep 21, 2021 74.05 75.01 70.95 73.12 376,384 -0.80(-1.08%)
Sep 20, 2021 74.56 77.22 70.74 73.92 650,607 -5.60(-7.04%)
Sep 17, 2021 78.74 80.33 77.57 79.52 266,684 +0.43(+0.54%)
Sep 16, 2021 76.18 80.81 76.18 79.09 399,478 +2.37(+3.09%)
Sep 15, 2021 76.01 77.07 73.27 76.72 382,431 +1.25(+1.66%)
Sep 14, 2021 80.09 80.53 74.49 75.47 522,111 -3.39(-4.30%)
Sep 13, 2021 81.29 81.29 76.51 78.86 399,688 -0.31(-0.39%)
Sep 10, 2021 81.60 82.82 79.00 79.17 360,473 -0.96(-1.20%)
Sep 09, 2021 80.33 82.00 78.74 80.13 329,966 -0.20(-0.25%)
Sep 08, 2021 82.78 83.52 79.91 80.33 619,112 -5.20(-6.08%)
Sep 07, 2021 88.00 89.09 84.93 85.53 260,155 -2.99(-3.38%)
Sep 03, 2021 91.07 91.11 86.38 88.52 319,608 -2.79(-3.06%)
Sep 02, 2021 92.24 93.15 90.20 91.31 180,110 -0.12(-0.13%)
Sep 01, 2021 89.98 91.67 87.91 91.43 337,425 +2.30(+2.58%)
Aug 31, 2021 91.12 91.96 86.98 89.13 267,071 -1.62(-1.79%)
Aug 30, 2021 92.50 92.56 89.86 90.75 281,722 -0.66(-0.72%)
Aug 27, 2021 88.23 93.04 87.51 91.41 417,589 +4.02(+4.60%)
Aug 26, 2021 90.45 91.00 86.04 87.39 364,371 -3.50(-3.85%)
Aug 25, 2021 88.61 92.47 87.97 90.89 452,795 +2.68(+3.04%)
Aug 24, 2021 85.77 91.16 84.65 88.21 448,810 +3.51(+4.14%)
Aug 23, 2021 86.60 86.78 81.50 84.70 358,487 -0.85(-0.99%)
Aug 20, 2021 81.11 86.36 80.30 85.55 294,842 +4.50(+5.55%)
Aug 19, 2021 78.77 82.38 78.06 81.05 349,218 -0.95(-1.16%)
Aug 18, 2021 81.56 85.80 80.00 82.00 363,518 -0.44(-0.53%)
Aug 17, 2021 89.21 89.21 80.00 82.44 624,351 -9.78(-10.61%)
Aug 16, 2021 89.42 94.42 87.90 92.22 373,976 +1.25(+1.37%)
Aug 13, 2021 91.48 92.61 88.61 90.97 311,349 -0.12(-0.13%)
Aug 12, 2021 93.00 95.24 89.63 91.09 457,243 -1.95(-2.10%)
Aug 11, 2021 86.91 93.12 85.32 93.04 684,960 +7.15(+8.32%)
Aug 10, 2021 82.87 88.28 82.16 85.89 375,036 +3.15(+3.81%)
Aug 09, 2021 84.00 85.14 81.64 82.74 237,206 -1.52(-1.80%)
Aug 06, 2021 86.14 88.46 83.37 84.26 286,795 -1.79(-2.08%)
Aug 05, 2021 85.48 88.10 84.70 86.05 245,206 +1.54(+1.82%)
Aug 04, 2021 86.83 88.65 84.62 84.51 285,791 -3.69(-4.18%)
Aug 03, 2021 85.49 88.28 83.26 88.20 298,731 +3.34(+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.