Skip to main content

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

91.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.48 65.32 56.47 60.70 115,248 -6.32(-9.43%)
Feb 27, 2020 67.88 74.91 65.56 67.02 121,545 -5.53(-7.62%)
Feb 26, 2020 77.38 79.49 72.31 72.55 151,580 -6.21(-7.89%)
Feb 25, 2020 90.75 91.28 78.63 78.77 215,895 -11.07(-12.32%)
Feb 24, 2020 87.47 92.10 87.47 89.83 159,067 -5.84(-6.10%)
Feb 21, 2020 97.37 97.82 95.14 95.67 87,644 -1.75(-1.79%)
Feb 20, 2020 94.27 97.63 92.18 97.42 95,368 +2.96(+3.13%)
Feb 19, 2020 94.61 96.22 94.30 94.46 52,176 +1.21(+1.30%)
Feb 18, 2020 94.55 96.33 92.42 93.25 67,141 -1.27(-1.34%)
Feb 14, 2020 94.47 94.65 92.12 94.52 80,593 +0.56(+0.59%)
Feb 13, 2020 92.07 94.80 90.71 93.96 59,924 +0.54(+0.57%)
Feb 12, 2020 94.80 94.80 91.04 93.43 200,821 -0.31(-0.33%)
Feb 11, 2020 93.24 94.07 91.75 93.74 84,860 +1.86(+2.02%)
Feb 10, 2020 88.80 91.88 88.80 91.88 97,758 +2.73(+3.06%)
Feb 07, 2020 88.44 90.90 88.35 89.15 59,840 +0.28(+0.31%)
Feb 06, 2020 89.58 90.33 87.67 88.87 115,117 +0.17(+0.19%)
Feb 05, 2020 84.06 88.71 82.18 88.70 230,053 +6.20(+7.52%)
Feb 04, 2020 86.03 86.68 82.42 82.50 91,642 -0.76(-0.91%)
Feb 03, 2020 82.50 84.66 82.50 83.26 85,125 +1.41(+1.72%)
Jan 31, 2020 87.11 87.48 81.27 81.85 111,419 -5.88(-6.70%)
Jan 30, 2020 87.45 89.34 86.17 87.73 73,822 -0.81(-0.92%)
Jan 29, 2020 93.25 93.25 86.52 88.54 180,907 -3.46(-3.77%)
Jan 28, 2020 89.33 93.34 88.33 92.01 157,234 +5.12(+5.90%)
Jan 27, 2020 83.45 88.94 82.34 86.89 126,109 -0.08(-0.09%)
Jan 24, 2020 91.78 91.88 85.63 86.97 188,083 -3.23(-3.58%)
Jan 23, 2020 86.53 91.31 85.10 90.19 174,318 +4.46(+5.20%)
Jan 22, 2020 84.93 87.41 83.95 85.73 108,962 +1.75(+2.08%)
Jan 21, 2020 80.52 84.14 80.52 83.99 83,039 +3.18(+3.94%)
Jan 17, 2020 82.54 82.72 80.53 80.80 100,842 +0.57(+0.71%)
Jan 16, 2020 80.17 80.40 78.53 80.24 82,037 +1.19(+1.51%)
Jan 15, 2020 75.18 79.28 75.04 79.04 88,996 +4.01(+5.34%)
Jan 14, 2020 73.52 75.78 72.48 75.03 40,591 +1.44(+1.96%)
Jan 13, 2020 72.74 73.76 71.60 73.59 26,631 +1.57(+2.18%)
Jan 10, 2020 70.34 73.04 69.78 72.03 49,262 +1.24(+1.75%)
Jan 09, 2020 71.57 72.84 69.98 70.79 66,433 -0.15(-0.21%)
Jan 08, 2020 69.63 73.79 69.63 70.93 116,087 +1.98(+2.86%)
Jan 07, 2020 69.50 70.23 68.84 68.96 36,394 -0.55(-0.79%)
Jan 06, 2020 66.59 69.99 66.59 69.50 64,333 +1.79(+2.64%)
Jan 03, 2020 65.02 68.00 65.02 67.72 56,918 +0.56(+0.83%)
Jan 02, 2020 67.99 68.24 65.72 67.16 34,917 -0.35(-0.51%)
Dec 31, 2019 66.47 68.13 65.59 67.51 31,028 +0.32(+0.47%)
Dec 30, 2019 67.73 67.73 65.84 67.19 53,506 -0.68(-1.01%)
Dec 27, 2019 68.64 68.68 67.47 67.88 24,580 -0.13(-0.18%)
Dec 26, 2019 69.14 69.28 66.99 68.00 46,001 -0.78(-1.14%)
Dec 24, 2019 66.88 68.79 66.88 68.79 24,077 +1.76(+2.63%)
Dec 23, 2019 69.51 69.93 67.02 67.02 48,986 -2.37(-3.42%)
Dec 20, 2019 66.17 69.49 66.17 69.40 47,449 +3.51(+5.33%)
Dec 19, 2019 67.50 67.80 64.96 65.88 102,070 -1.63(-2.41%)
Dec 18, 2019 69.85 70.34 66.78 67.51 95,842 -2.15(-3.09%)
Dec 17, 2019 71.68 72.32 69.41 69.66 57,596 -1.63(-2.29%)
Dec 16, 2019 72.01 72.96 70.48 71.29 73,253 -0.12(-0.17%)
Dec 13, 2019 70.96 71.86 69.98 71.41 29,819 +0.69(+0.98%)
Dec 12, 2019 73.96 74.79 70.65 70.72 100,652 -3.38(-4.57%)
Dec 11, 2019 72.36 74.15 71.24 74.10 52,184 +2.06(+2.87%)
Dec 10, 2019 73.06 73.17 71.19 72.04 41,156 -1.02(-1.40%)
Dec 09, 2019 71.69 73.56 71.69 73.06 25,131 +1.09(+1.52%)
Dec 06, 2019 74.45 75.58 71.66 71.97 113,434 -1.80(-2.44%)
Dec 05, 2019 71.19 73.99 71.19 73.76 49,580 +2.66(+3.74%)
Dec 04, 2019 70.29 72.03 69.63 71.10 34,293 +1.42(+2.04%)
Dec 03, 2019 67.50 69.92 67.13 69.68 35,373 -0.39(-0.55%)
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.