Skip to main content

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

151.48 +4.97 (+3.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 88.89 90.01 85.36 87.25 471,461 -0.41(-0.46%)
May 27, 2021 88.01 88.94 86.60 87.66 455,312 +0.96(+1.11%)
May 26, 2021 83.70 87.71 83.49 86.70 590,610 +4.13(+5.01%)
May 25, 2021 80.44 85.06 80.44 82.56 981,531 +3.17(+3.99%)
May 24, 2021 80.12 80.79 79.01 79.39 415,183 +0.95(+1.22%)
May 21, 2021 82.25 84.10 77.99 78.44 615,481 -2.07(-2.57%)
May 20, 2021 79.07 81.93 78.41 80.51 612,583 +1.47(+1.86%)
May 19, 2021 75.19 80.14 73.49 79.03 1,100,814 -2.12(-2.61%)
May 18, 2021 87.90 88.86 81.05 81.15 685,294 -6.70(-7.62%)
May 17, 2021 89.79 90.29 83.92 87.85 640,305 -3.24(-3.56%)
May 14, 2021 91.50 92.24 88.83 91.09 711,375 +2.68(+3.04%)
May 13, 2021 85.04 89.61 82.40 88.41 1,198,885 +8.05(+10.02%)
May 12, 2021 96.40 96.48 79.62 80.36 1,289,745 -17.23(-17.66%)
May 11, 2021 103.87 105.72 94.55 97.59 1,208,013 -12.66(-11.48%)
May 10, 2021 109.20 116.92 108.11 110.25 778,969 +0.21(+0.19%)
May 07, 2021 104.25 110.16 101.36 110.04 600,641 +6.13(+5.90%)
May 06, 2021 104.35 105.34 100.05 103.91 312,116 +0.45(+0.43%)
May 05, 2021 104.33 105.41 99.83 103.46 362,299 -0.39(-0.37%)
May 04, 2021 99.37 103.95 98.44 103.85 502,010 +2.38(+2.34%)
May 03, 2021 97.29 102.91 96.92 101.47 526,090 +6.51(+6.85%)
Apr 30, 2021 98.03 98.52 93.42 94.96 440,945 -4.77(-4.78%)
Apr 29, 2021 97.05 100.77 96.30 99.73 568,027 +4.72(+4.97%)
Apr 28, 2021 96.02 96.02 93.54 95.01 214,541 -0.62(-0.64%)
Apr 27, 2021 95.20 98.82 94.87 95.63 444,672 +1.71(+1.82%)
Apr 26, 2021 91.29 94.03 91.09 93.92 271,760 +3.15(+3.47%)
Apr 23, 2021 87.45 91.73 86.10 90.77 352,696 +4.20(+4.86%)
Apr 22, 2021 87.54 88.02 83.78 86.57 372,274 -0.96(-1.10%)
Apr 21, 2021 83.98 88.04 83.49 87.53 403,468 +3.03(+3.59%)
Apr 20, 2021 92.07 92.88 80.75 84.50 696,516 -7.57(-8.22%)
Apr 19, 2021 94.92 94.99 90.09 92.07 357,403 -2.22(-2.35%)
Apr 16, 2021 88.58 95.40 88.58 94.29 659,104 +6.74(+7.70%)
Apr 15, 2021 88.38 89.74 87.14 87.55 280,420 +0.96(+1.11%)
Apr 14, 2021 86.98 88.98 86.23 86.59 269,096 -0.44(-0.50%)
Apr 13, 2021 88.98 89.39 84.03 87.02 408,002 -1.97(-2.21%)
Apr 12, 2021 87.87 89.32 86.88 88.99 239,575 +0.91(+1.04%)
Apr 09, 2021 81.38 88.22 80.68 88.08 474,655 +6.49(+7.95%)
Apr 08, 2021 83.98 84.23 80.49 81.59 237,467 -1.09(-1.32%)
Apr 07, 2021 86.66 86.86 82.17 82.68 301,228 -3.45(-4.00%)
Apr 06, 2021 84.90 87.20 83.40 86.13 265,373 +1.57(+1.86%)
Apr 05, 2021 84.30 84.77 81.18 84.56 321,750 +2.97(+3.64%)
Apr 01, 2021 77.56 81.59 77.51 81.59 393,651 +4.94(+6.44%)
Mar 31, 2021 77.81 78.81 75.82 76.65 305,075 -0.22(-0.28%)
Mar 30, 2021 72.60 77.97 71.64 76.87 378,772 +3.39(+4.61%)
Mar 29, 2021 77.31 81.36 72.97 73.48 593,696 -5.41(-6.85%)
Mar 26, 2021 71.41 79.04 70.76 78.89 1,063,422 +7.96(+11.22%)
Mar 25, 2021 63.60 71.40 62.22 70.93 714,663 +5.88(+9.05%)
Mar 24, 2021 65.96 69.66 64.99 65.04 302,317 +0.27(+0.41%)
Mar 23, 2021 68.06 69.89 63.80 64.77 366,788 -4.35(-6.30%)
Mar 22, 2021 69.25 70.18 65.80 69.13 383,113 +1.39(+2.05%)
Mar 19, 2021 65.90 69.47 63.85 67.74 489,749 +2.03(+3.09%)
Mar 18, 2021 73.31 73.31 65.14 65.71 780,514 -9.45(-12.57%)
Mar 17, 2021 65.90 75.35 64.41 75.16 823,166 +7.76(+11.52%)
Mar 16, 2021 69.89 72.41 67.37 67.40 477,283 -2.16(-3.10%)
Mar 15, 2021 65.07 69.56 63.81 69.55 396,618 +4.59(+7.07%)
Mar 12, 2021 64.60 66.06 62.07 64.96 561,697 -2.42(-3.60%)
Mar 11, 2021 68.28 69.93 66.25 67.39 608,001 +0.20(+0.30%)
Mar 10, 2021 63.33 68.90 62.31 67.19 1,020,350 +5.27(+8.51%)
Mar 09, 2021 63.18 65.02 61.48 61.92 447,555 +0.68(+1.10%)
Mar 08, 2021 57.96 63.59 57.90 61.25 1,012,372 +3.25(+5.60%)
Mar 05, 2021 52.67 58.24 49.08 58.00 1,064,931 +6.86(+13.41%)
Mar 04, 2021 53.97 56.55 47.01 51.14 834,999 -2.58(-4.81%)
Mar 03, 2021 57.98 57.98 53.72 53.72 480,424 -5.18(-8.79%)
Mar 02, 2021 57.82 59.62 56.25 58.90 348,303 +1.18(+2.05%)
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.