Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
72.83
+2.59 (3.69%)
At close: Sep 26, 2025, 4:00 PM EDT
73.01
+0.18 (0.25%)
After-hours: Sep 26, 2025, 8:00 PM EDT
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.32 | 73.69 | 70.38 | 72.83 | 72.83 | 3.69% | 1,020,640 |
| Sep 25, 2025 | 70.52 | 74.07 | 69.91 | 70.24 | 70.24 | -4.24% | 1,353,922 |
| Sep 24, 2025 | 72.36 | 75.76 | 71.75 | 73.35 | 73.35 | 0.18% | 1,522,727 |
| Sep 23, 2025 | 73.02 | 74.54 | 71.35 | 73.22 | 73.22 | 0.78% | 1,228,816 |
| Sep 22, 2025 | 76.05 | 76.21 | 71.63 | 72.65 | 72.57 | -5.98% | 2,435,418 |
| Sep 19, 2025 | 79.34 | 80.53 | 76.70 | 77.27 | 77.18 | -5.26% | 1,880,147 |
| Sep 18, 2025 | 81.50 | 82.72 | 78.86 | 81.56 | 81.47 | 0.70% | 1,872,701 |
| Sep 17, 2025 | 85.40 | 91.61 | 78.56 | 80.99 | 80.90 | -3.04% | 3,827,605 |
| Sep 16, 2025 | 85.19 | 85.99 | 80.37 | 83.53 | 83.44 | -1.31% | 1,493,392 |
| Sep 15, 2025 | 88.70 | 88.72 | 82.71 | 84.64 | 84.54 | -4.03% | 1,755,449 |
| Sep 12, 2025 | 91.25 | 92.41 | 87.71 | 88.19 | 88.09 | -5.27% | 1,351,453 |
| Sep 11, 2025 | 88.68 | 93.91 | 87.92 | 93.10 | 92.99 | 7.38% | 1,546,244 |
| Sep 10, 2025 | 89.11 | 89.27 | 85.10 | 86.70 | 86.60 | -1.24% | 1,526,711 |
| Sep 9, 2025 | 95.38 | 95.38 | 86.16 | 87.79 | 87.69 | -9.42% | 2,391,736 |
| Sep 8, 2025 | 95.93 | 97.17 | 92.71 | 96.92 | 96.81 | 1.12% | 906,218 |
| Sep 5, 2025 | 95.18 | 99.01 | 92.88 | 95.85 | 95.74 | 6.29% | 2,191,941 |
| Sep 4, 2025 | 84.99 | 90.82 | 84.02 | 90.18 | 90.08 | 8.82% | 1,337,637 |
| Sep 3, 2025 | 80.20 | 84.26 | 79.50 | 82.87 | 82.78 | 2.44% | 833,339 |
| Sep 2, 2025 | 78.61 | 81.82 | 78.02 | 80.90 | 80.81 | -1.86% | 765,675 |
| Aug 29, 2025 | 82.40 | 83.47 | 80.60 | 82.43 | 82.34 | - | 740,848 |
| Aug 28, 2025 | 83.83 | 83.83 | 79.82 | 82.43 | 82.34 | -0.43% | 888,182 |
| Aug 27, 2025 | 82.38 | 84.35 | 81.35 | 82.79 | 82.70 | -0.23% | 647,592 |
| Aug 26, 2025 | 84.40 | 85.11 | 82.51 | 82.98 | 82.89 | -1.58% | 717,926 |
| Aug 25, 2025 | 86.56 | 86.86 | 83.68 | 84.31 | 84.21 | -3.61% | 1,291,984 |
| Aug 22, 2025 | 77.71 | 89.35 | 75.80 | 87.47 | 87.37 | 15.33% | 3,315,312 |
| Aug 21, 2025 | 76.54 | 76.63 | 73.09 | 75.84 | 75.75 | -2.53% | 1,168,183 |
| Aug 20, 2025 | 84.15 | 85.50 | 77.52 | 77.81 | 77.72 | -7.45% | 1,444,966 |
| Aug 19, 2025 | 82.06 | 86.16 | 81.77 | 84.07 | 83.97 | 5.06% | 1,232,107 |
| Aug 18, 2025 | 81.61 | 82.85 | 79.90 | 80.02 | 79.93 | -1.30% | 752,650 |
| Aug 15, 2025 | 85.50 | 85.50 | 79.88 | 81.07 | 80.98 | -0.09% | 1,195,865 |
| Aug 14, 2025 | 78.50 | 81.41 | 78.02 | 81.14 | 81.05 | -4.33% | 1,832,466 |
| Aug 13, 2025 | 76.57 | 86.27 | 76.14 | 84.81 | 84.71 | 13.55% | 1,938,795 |
| Aug 12, 2025 | 70.35 | 75.11 | 68.40 | 74.69 | 74.61 | 8.94% | 1,582,723 |
| Aug 11, 2025 | 70.25 | 71.80 | 65.50 | 68.56 | 68.48 | -1.92% | 967,877 |
| Aug 8, 2025 | 69.75 | 70.63 | 68.53 | 69.90 | 69.82 | 1.42% | 717,682 |
| Aug 7, 2025 | 70.58 | 72.89 | 68.32 | 68.92 | 68.84 | 1.25% | 1,037,974 |
| Aug 6, 2025 | 70.00 | 71.00 | 67.85 | 68.07 | 67.99 | -1.83% | 834,144 |
| Aug 5, 2025 | 66.68 | 71.19 | 66.35 | 69.34 | 69.26 | 4.59% | 1,207,274 |
| Aug 4, 2025 | 63.39 | 66.60 | 62.59 | 66.30 | 66.23 | 5.59% | 910,450 |
| Aug 1, 2025 | 59.67 | 63.20 | 58.62 | 62.79 | 62.72 | 8.07% | 1,715,283 |
| Jul 31, 2025 | 57.58 | 59.87 | 57.18 | 58.10 | 58.03 | -2.17% | 895,846 |
| Jul 30, 2025 | 63.50 | 64.24 | 58.08 | 59.39 | 59.32 | -7.28% | 1,395,792 |
| Jul 29, 2025 | 64.92 | 65.07 | 62.76 | 64.05 | 63.98 | -0.08% | 762,825 |
| Jul 28, 2025 | 64.23 | 65.75 | 61.47 | 64.10 | 64.03 | 0.47% | 1,029,834 |
| Jul 25, 2025 | 63.52 | 63.92 | 61.17 | 63.80 | 63.73 | 1.95% | 793,756 |
| Jul 24, 2025 | 65.80 | 66.30 | 62.17 | 62.58 | 62.51 | -6.37% | 1,227,779 |
| Jul 23, 2025 | 69.85 | 69.88 | 66.29 | 66.84 | 66.76 | -0.48% | 1,281,906 |
| Jul 22, 2025 | 59.28 | 67.86 | 59.28 | 67.16 | 67.08 | 22.71% | 3,172,973 |
| Jul 21, 2025 | 55.85 | 56.88 | 54.17 | 54.73 | 54.67 | -0.76% | 846,946 |
| Jul 18, 2025 | 57.30 | 57.50 | 53.75 | 55.15 | 55.09 | -1.75% | 954,218 |