Canada markets open in 7 hours 55 minutes

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
116.53+5.79 (+5.23%)
At close: 04:00PM EDT
116.50 -0.03 (-0.03%)
After hours: 07:51PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024118.59126.03116.52116.53116.53365,750
May 02, 2024109.29111.17103.71110.74110.74146,900
May 01, 2024105.47114.50103.51106.65106.65230,300
Apr 30, 2024110.48112.33105.91106.01106.01108,700
Apr 29, 2024113.31115.58111.25113.36113.36107,600
Apr 26, 2024109.75115.05108.94111.79111.79178,600
Apr 25, 2024104.50109.0099.13108.14108.14287,000
Apr 24, 2024112.53116.60106.65109.32109.32220,200
Apr 23, 2024106.62113.83103.29113.23113.23302,500
Apr 22, 2024104.07106.75101.18104.68104.68181,900
Apr 19, 2024104.07106.9899.91102.06102.06200,400
Apr 18, 2024110.35111.90104.00104.21104.21276,400
Apr 17, 2024109.42109.42103.45104.03104.03174,800
Apr 16, 2024108.83108.83102.48106.40106.40285,100
Apr 15, 2024120.00121.11111.36112.57112.57277,100
Apr 12, 2024116.88118.43114.75118.15118.15174,800
Apr 11, 2024118.16120.83116.83119.10119.10252,700
Apr 10, 2024121.56123.00115.35116.02116.02529,800
Apr 09, 2024136.40136.93128.00134.76134.76167,400
Apr 08, 2024136.28136.99132.01133.83133.8397,100
Apr 05, 2024131.70136.00130.61135.30135.30150,100
Apr 04, 2024140.86142.54129.00130.23130.23172,500
Apr 03, 2024129.31136.94129.20136.26136.26172,300
Apr 02, 2024136.94136.94129.07132.20132.20336,900
Apr 01, 2024152.00152.28142.76143.73143.73148,100
Mar 28, 2024147.00153.40146.60151.48151.48220,400
Mar 27, 2024142.74146.51142.12146.51146.51120,200
Mar 26, 2024142.59144.29139.66140.06140.0682,100
Mar 25, 2024144.41145.43141.29141.39141.39101,700
Mar 22, 2024146.91146.91142.71144.39144.39123,000
Mar 21, 2024141.40148.24140.50145.72145.72307,200
Mar 20, 2024129.70138.92128.53137.86137.86242,300
Mar 19, 2024122.94130.12122.45129.71129.71235,200
Mar 19, 20240.168 Dividend
Mar 18, 2024126.08127.68121.00122.81122.64191,000
Mar 15, 2024118.66125.87118.65123.88123.71192,500
Mar 14, 2024131.02134.16118.45121.47121.30394,200
Mar 13, 2024132.11137.31132.11134.40134.22270,700
Mar 12, 2024128.19133.05124.79131.52131.34143,300
Mar 11, 2024129.72129.91123.00127.38127.21156,600
Mar 08, 2024136.02137.63129.39130.71130.53151,700
Mar 07, 2024131.56137.02131.22133.81133.63176,900
Mar 06, 2024127.99128.79125.28128.05127.87116,600
Mar 05, 2024128.41132.55123.25124.65124.48124,100
Mar 04, 2024132.10135.17128.38128.96128.78207,900
Mar 01, 2024124.18130.64121.52130.44130.26202,000
Feb 29, 2024120.79125.00120.09124.27124.10164,300
Feb 28, 2024116.81120.50116.41118.64118.4882,000
Feb 27, 2024119.85121.24116.82118.83118.67127,300
Feb 26, 2024117.84119.79116.88117.35117.19125,900
Feb 23, 2024114.50119.15114.50117.76117.60199,800
Feb 22, 2024112.00115.24111.18114.14113.98182,800
Feb 21, 2024110.26112.25106.44109.08108.93251,700
Feb 20, 2024103.50107.88102.45107.49107.34145,900
Feb 16, 2024109.72110.63106.56106.77106.62297,600
Feb 15, 2024113.58114.47110.10113.46113.30147,100
Feb 14, 2024109.51112.28106.31111.25111.10271,000
Feb 13, 2024104.84108.64101.10105.29105.15507,300
Feb 12, 2024111.50119.02111.50118.19118.03335,400
Feb 09, 2024110.98111.81107.13110.52110.37166,900
Feb 08, 2024108.47110.50107.59110.29110.14141,800
Feb 07, 2024105.76109.76105.12107.32107.17214,200
Feb 06, 2024103.71105.2499.90103.20103.06143,800
Feb 05, 2024104.17104.5099.38103.21103.07343,100
Feb 02, 2024104.75110.10100.18107.31107.16391,200
Feb 01, 2024103.81108.33100.70108.15108.00271,900
Jan 31, 2024104.17107.35100.71101.24101.10284,300
Jan 30, 2024103.66107.64103.48105.05104.91182,000
Jan 29, 2024100.89104.0799.89103.39103.25138,800
Jan 26, 2024100.53102.6498.82100.26100.12176,300
Jan 25, 202497.36100.6196.47100.57100.43254,900
Jan 24, 2024102.74103.2093.9994.7294.59465,300
Jan 23, 2024111.07111.6898.5299.8799.73718,200
Jan 22, 2024112.00117.36111.99117.00116.84306,100
Jan 19, 2024108.44111.50105.30110.57110.42272,000
Jan 18, 2024106.71108.74103.32107.09106.94163,000
Jan 17, 2024101.96104.29101.25103.39103.25146,300
Jan 16, 2024105.27106.43102.90105.13104.99152,200
Jan 12, 2024111.93112.25105.27107.16107.01180,900
Jan 11, 2024107.49110.63105.40110.63110.48147,100
Jan 10, 2024106.06110.81106.06109.68109.53214,600
Jan 09, 2024102.95105.04101.69104.37104.23149,300
Jan 08, 2024100.95105.58100.95105.48105.34204,400
Jan 05, 202495.93101.8694.8199.5699.42269,500
Jan 04, 202497.21100.6096.9697.2597.12165,600
Jan 03, 2024102.74102.7496.7998.4298.29319,000
Jan 02, 2024105.30108.00102.04105.54105.40307,100
Dec 29, 2023110.51112.05109.15109.72109.57146,000
Dec 28, 2023112.31112.66110.27111.24111.09142,900
Dec 27, 2023111.83113.94110.16112.35112.20165,400
Dec 26, 2023109.70111.88109.01111.00110.85139,600
Dec 22, 2023110.07110.31107.04109.12108.97149,500
Dec 21, 2023108.97110.78105.65108.42108.27193,000
Dec 21, 20230.036 Dividend
Dec 20, 2023108.45112.31105.30105.55105.37299,400
Dec 19, 2023107.21110.25106.13109.05108.86283,300
Dec 18, 2023107.84108.50102.27104.67104.49305,500
Dec 15, 2023109.70115.11107.36107.75107.57528,500
Dec 14, 2023100.50114.09100.00113.28113.09649,900
Dec 13, 202389.1296.4085.3695.7495.58420,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...