Singapore markets close in 11 minutes

Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
84.50-1.60 (-1.86%)
At close: 04:00PM EDT
86.00 +1.50 (+1.78%)
Pre-market: 04:23AM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202483.7585.1482.1584.5084.50318,800
01 Jul 202493.4894.8086.0586.1086.10364,900
28 Jun 202493.3895.8591.5293.4193.41183,900
27 Jun 202492.7593.0990.6192.6892.6894,300
26 Jun 202490.7992.6590.5092.3492.34183,700
25 Jun 202499.48100.0689.4791.9891.98523,500
25 Jun 20240.042 Dividend
24 Jun 202498.58102.6397.19100.29100.25238,200
21 Jun 202497.0999.1593.3398.4598.41166,200
20 Jun 202498.00101.0095.8297.6197.57249,200
18 Jun 2024102.14103.6798.2099.2999.25343,300
17 Jun 2024101.37104.9199.86104.49104.45151,100
14 Jun 2024101.70102.3897.28102.03101.99346,200
13 Jun 2024107.00107.00101.60105.66105.62205,500
12 Jun 2024106.00113.14104.00105.23105.19705,700
11 Jun 202497.9497.9494.2896.1096.06144,200
10 Jun 202495.00100.1093.9899.9799.93120,600
07 Jun 202496.8798.5993.9897.0296.98334,400
06 Jun 2024105.50107.00102.30102.82102.78109,600
05 Jun 2024102.75106.4999.81106.45106.41172,800
04 Jun 2024105.24106.21100.45101.16101.12178,800
03 Jun 2024110.52111.51105.23107.33107.29199,500
31 May 2024107.50110.43104.74110.14110.09235,200
30 May 2024100.95105.67100.48105.39105.35233,700
29 May 202499.00100.5097.7698.6098.56186,600
28 May 2024106.65108.38101.11102.53102.49176,700
24 May 2024105.43106.80103.69106.31106.27143,300
23 May 2024107.19107.79101.81102.99102.95244,700
22 May 2024113.95113.95105.00105.93105.89410,900
21 May 2024117.52117.52113.08115.29115.24187,200
20 May 2024119.77121.10117.56117.73117.68110,800
17 May 2024121.00121.00117.81119.60119.55131,900
16 May 2024129.83130.05119.22119.55119.50331,200
15 May 2024124.52132.20124.52131.55131.49323,900
14 May 2024118.39119.41116.17118.18118.13107,400
13 May 2024121.85122.56116.06116.50116.45106,200
10 May 2024120.00120.92118.85120.05120.00100,900
09 May 2024114.51119.97114.23119.50119.45179,700
08 May 2024115.86117.14113.62114.23114.18157,500
07 May 2024121.05121.67118.09118.24118.19102,600
06 May 2024120.20121.93118.11121.45121.40135,400
03 May 2024118.59126.03116.52116.53116.48365,700
02 May 2024109.29111.17103.71110.74110.69146,900
01 May 2024105.47114.50103.51106.65106.61230,300
30 Apr 2024110.48112.33105.91106.01105.97108,700
29 Apr 2024113.31115.58111.25113.36113.31107,600
26 Apr 2024109.75115.05108.94111.79111.74178,600
25 Apr 2024104.50109.0099.13108.14108.09287,000
24 Apr 2024112.53116.60106.65109.32109.27220,200
23 Apr 2024106.62113.83103.29113.23113.18302,500
22 Apr 2024104.07106.75101.18104.68104.64181,900
19 Apr 2024104.07106.9899.91102.06102.02200,400
18 Apr 2024110.35111.90104.00104.21104.17276,400
17 Apr 2024109.42109.42103.45104.03103.99174,800
16 Apr 2024108.83108.83102.48106.40106.36285,100
15 Apr 2024120.00121.11111.36112.57112.52277,100
12 Apr 2024116.88118.43114.75118.15118.10174,800
11 Apr 2024118.16120.83116.83119.10119.05252,700
10 Apr 2024121.56123.00115.35116.02115.97529,800
09 Apr 2024136.40136.93128.00134.76134.70167,400
08 Apr 2024136.28136.99132.01133.83133.7797,100
05 Apr 2024131.70136.00130.61135.30135.24150,100
04 Apr 2024140.86142.54129.00130.23130.18172,500
03 Apr 2024129.31136.94129.20136.26136.20172,300
02 Apr 2024136.94136.94129.07132.20132.14336,900
01 Apr 2024152.00152.28142.76143.73143.67148,100
28 Mar 2024147.00153.40146.60151.48151.42220,400
27 Mar 2024142.74146.51142.12146.51146.45120,200
26 Mar 2024142.59144.29139.66140.06140.0082,100
25 Mar 2024144.41145.43141.29141.39141.33101,700
22 Mar 2024146.91146.91142.71144.39144.33123,000
21 Mar 2024141.40148.24140.50145.72145.66307,200
20 Mar 2024129.70138.92128.53137.86137.80242,300
19 Mar 2024122.94130.12122.45129.71129.66235,200
19 Mar 20240.168 Dividend
18 Mar 2024126.08127.68121.00122.81122.59191,000
15 Mar 2024118.66125.87118.65123.88123.66192,500
14 Mar 2024131.02134.16118.45121.47121.25394,200
13 Mar 2024132.11137.31132.11134.40134.16270,700
12 Mar 2024128.19133.05124.79131.52131.29143,300
11 Mar 2024129.72129.91123.00127.38127.15156,600
08 Mar 2024136.02137.63129.39130.71130.48151,700
07 Mar 2024131.56137.02131.22133.81133.57176,900
06 Mar 2024127.99128.79125.28128.05127.82116,600
05 Mar 2024128.41132.55123.25124.65124.43124,100
04 Mar 2024132.10135.17128.38128.96128.73207,900
01 Mar 2024124.18130.64121.52130.44130.21202,000
29 Feb 2024120.79125.00120.09124.27124.05164,300
28 Feb 2024116.81120.50116.41118.64118.4382,000
27 Feb 2024119.85121.24116.82118.83118.62127,300
26 Feb 2024117.84119.79116.88117.35117.14125,900
23 Feb 2024114.50119.15114.50117.76117.55199,800
22 Feb 2024112.00115.24111.18114.14113.94182,800
21 Feb 2024110.26112.25106.44109.08108.89251,700
20 Feb 2024103.50107.88102.45107.49107.30145,900
16 Feb 2024109.72110.63106.56106.77106.58297,600
15 Feb 2024113.58114.47110.10113.46113.26147,100
14 Feb 2024109.51112.28106.31111.25111.05271,000
13 Feb 2024104.84108.64101.10105.29105.10507,300
12 Feb 2024111.50119.02111.50118.19117.98335,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...