Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
59.54
+0.10 (0.17%)
May 13, 2025, 4:00 PM - Market closed
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 60.98 | 61.30 | 59.48 | 59.54 | 59.54 | 0.17% | 435,159 |
| May 12, 2025 | 59.00 | 62.20 | 57.00 | 59.44 | 59.44 | 12.68% | 631,670 |
| May 9, 2025 | 54.36 | 54.36 | 52.13 | 52.75 | 52.75 | -2.02% | 172,680 |
| May 8, 2025 | 52.63 | 55.19 | 52.20 | 53.84 | 53.84 | 4.91% | 385,919 |
| May 7, 2025 | 51.53 | 52.16 | 50.41 | 51.32 | 51.32 | 0.84% | 349,040 |
| May 6, 2025 | 53.07 | 54.52 | 50.77 | 50.89 | 50.89 | -6.28% | 465,893 |
| May 5, 2025 | 54.51 | 56.29 | 53.75 | 54.30 | 54.30 | -2.62% | 157,593 |
| May 2, 2025 | 54.00 | 56.37 | 53.85 | 55.76 | 55.76 | 5.85% | 365,464 |
| May 1, 2025 | 53.09 | 55.33 | 51.31 | 52.68 | 52.68 | -0.98% | 279,870 |
| Apr 30, 2025 | 50.72 | 53.51 | 49.01 | 53.20 | 53.20 | 1.72% | 332,597 |
| Apr 29, 2025 | 51.30 | 52.88 | 50.28 | 52.30 | 52.30 | 0.52% | 237,492 |
| Apr 28, 2025 | 51.60 | 53.46 | 50.43 | 52.03 | 52.03 | 0.56% | 203,239 |
| Apr 25, 2025 | 52.25 | 52.67 | 50.61 | 51.74 | 51.74 | -2.89% | 251,196 |
| Apr 24, 2025 | 51.50 | 53.59 | 49.44 | 53.28 | 53.28 | 5.17% | 309,312 |
| Apr 23, 2025 | 54.45 | 56.47 | 50.25 | 50.66 | 50.66 | -0.53% | 600,104 |
| Apr 22, 2025 | 47.47 | 51.11 | 47.12 | 50.93 | 50.93 | 11.18% | 305,189 |
| Apr 21, 2025 | 47.20 | 47.28 | 44.34 | 45.81 | 45.81 | -5.41% | 277,291 |
| Apr 17, 2025 | 46.09 | 49.25 | 46.09 | 48.43 | 48.43 | 6.18% | 343,887 |
| Apr 16, 2025 | 48.15 | 49.65 | 44.51 | 45.61 | 45.61 | -6.63% | 307,378 |
| Apr 15, 2025 | 50.44 | 51.73 | 48.13 | 48.85 | 48.85 | -2.82% | 264,490 |
| Apr 14, 2025 | 51.15 | 51.99 | 48.00 | 50.27 | 50.27 | 2.15% | 323,546 |
| Apr 11, 2025 | 46.46 | 49.26 | 43.36 | 49.21 | 49.21 | 2.52% | 580,156 |
| Apr 10, 2025 | 49.88 | 50.42 | 43.16 | 48.00 | 48.00 | -8.48% | 444,429 |
| Apr 9, 2025 | 41.83 | 53.90 | 39.85 | 52.45 | 52.45 | 19.45% | 1,035,640 |
| Apr 8, 2025 | 52.68 | 53.20 | 41.86 | 43.91 | 43.91 | -11.51% | 939,982 |
| Apr 7, 2025 | 52.06 | 59.04 | 48.50 | 49.62 | 49.62 | -12.11% | 1,114,825 |
| Apr 4, 2025 | 49.42 | 60.99 | 49.26 | 56.46 | 56.46 | 5.87% | 1,298,693 |
| Apr 3, 2025 | 57.50 | 58.80 | 51.84 | 53.33 | 53.33 | -17.80% | 829,142 |
| Apr 2, 2025 | 60.00 | 65.21 | 60.00 | 64.88 | 64.88 | 4.14% | 235,550 |
| Apr 1, 2025 | 62.89 | 63.32 | 59.90 | 62.30 | 62.30 | 0.08% | 235,061 |
| Mar 31, 2025 | 59.68 | 63.51 | 57.77 | 62.25 | 62.25 | 2.74% | 299,942 |
| Mar 28, 2025 | 66.20 | 66.20 | 60.00 | 60.59 | 60.59 | -8.09% | 307,813 |
| Mar 27, 2025 | 65.88 | 68.07 | 65.00 | 65.92 | 65.92 | -0.15% | 202,720 |
| Mar 26, 2025 | 66.40 | 68.74 | 64.87 | 66.02 | 66.02 | -0.63% | 325,188 |
| Mar 25, 2025 | 65.83 | 69.05 | 64.18 | 66.44 | 66.44 | -2.21% | 368,719 |
| Mar 24, 2025 | 65.02 | 68.15 | 64.05 | 67.94 | 67.49 | 8.69% | 390,412 |
| Mar 21, 2025 | 60.95 | 63.29 | 59.56 | 62.51 | 62.09 | -5.16% | 768,930 |
| Mar 20, 2025 | 65.46 | 69.50 | 64.76 | 65.91 | 65.47 | 0.02% | 341,753 |
| Mar 19, 2025 | 63.03 | 66.97 | 62.42 | 65.90 | 65.46 | 4.60% | 261,340 |
| Mar 18, 2025 | 63.05 | 64.57 | 62.11 | 63.00 | 62.58 | -1.05% | 173,404 |
| Mar 17, 2025 | 62.07 | 64.42 | 61.78 | 63.67 | 63.24 | 1.64% | 248,467 |
| Mar 14, 2025 | 61.91 | 62.72 | 59.87 | 62.64 | 62.22 | 5.01% | 379,310 |
| Mar 13, 2025 | 64.43 | 65.16 | 58.87 | 59.65 | 59.25 | -7.95% | 634,780 |
| Mar 12, 2025 | 68.60 | 68.91 | 63.50 | 64.80 | 64.37 | -3.49% | 431,917 |
| Mar 11, 2025 | 71.61 | 72.08 | 65.88 | 67.14 | 66.69 | -6.24% | 410,865 |
| Mar 10, 2025 | 70.96 | 77.21 | 70.96 | 71.61 | 71.13 | -1.02% | 410,088 |
| Mar 7, 2025 | 72.53 | 73.69 | 68.85 | 72.35 | 71.87 | -1.01% | 309,635 |
| Mar 6, 2025 | 69.67 | 74.10 | 69.27 | 73.09 | 72.60 | 3.87% | 405,434 |
| Mar 5, 2025 | 66.18 | 70.67 | 66.00 | 70.37 | 69.90 | 7.24% | 416,308 |
| Mar 4, 2025 | 65.00 | 68.55 | 63.05 | 65.62 | 65.18 | -1.63% | 485,604 |