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 (%)
Oct 31, 2018 28.96 29.13 27.16 27.96 110,771 -0.07(-0.25%)
Oct 30, 2018 25.17 28.08 23.86 28.03 162,270 +3.47(+14.11%)
Oct 29, 2018 26.85 27.64 23.73 24.56 95,565 -1.74(-6.61%)
Oct 26, 2018 24.69 28.15 24.41 26.30 165,297 +0.03(+0.11%)
Oct 25, 2018 25.53 26.88 24.68 26.27 114,470 +1.97(+8.13%)
Oct 24, 2018 27.15 28.29 24.21 24.30 219,666 -2.35(-8.82%)
Oct 23, 2018 24.71 27.47 23.93 26.65 265,842 +1.59(+6.34%)
Oct 22, 2018 26.53 27.04 24.98 25.06 87,612 -1.63(-6.10%)
Oct 19, 2018 28.39 29.15 26.32 26.69 112,831 -2.07(-7.21%)
Oct 18, 2018 29.62 30.16 28.19 28.76 64,862 -1.95(-6.33%)
Oct 17, 2018 32.23 32.23 29.37 30.71 95,873 -2.25(-6.83%)
Oct 16, 2018 31.25 33.07 30.61 32.95 42,242 +1.90(+6.13%)
Oct 15, 2018 30.61 31.56 30.45 31.05 48,961 +0.04(+0.13%)
Oct 12, 2018 32.62 33.20 30.41 31.01 66,949 -1.01(-3.15%)
Oct 11, 2018 33.18 34.23 32.02 32.02 50,525 -1.45(-4.35%)
Oct 10, 2018 34.87 35.91 33.47 33.47 43,720 -1.77(-5.03%)
Oct 09, 2018 37.86 38.26 35.19 35.25 56,662 -2.97(-7.78%)
Oct 08, 2018 36.84 38.42 36.31 38.22 39,451 +1.14(+3.06%)
Oct 05, 2018 38.30 38.30 35.03 37.08 88,219 -0.83(-2.18%)
Oct 04, 2018 39.18 39.18 36.85 37.91 63,684 -2.11(-5.26%)
Oct 03, 2018 41.47 42.34 39.64 40.02 95,553 -1.44(-3.48%)
Oct 02, 2018 40.84 42.65 40.84 41.46 119,621 -0.07(-0.17%)
Oct 01, 2018 42.44 43.06 41.34 41.53 26,658 -0.66(-1.57%)
Sep 28, 2018 42.50 44.23 41.96 42.19 40,007 -0.95(-2.20%)
Sep 27, 2018 44.58 44.58 42.85 43.14 33,392 -1.44(-3.23%)
Sep 26, 2018 46.95 47.73 44.13 44.58 86,556 -2.01(-4.31%)
Sep 25, 2018 46.43 47.09 46.40 46.59 25,739 +0.10(+0.23%)
Sep 24, 2018 47.61 47.66 46.36 46.48 26,394 -1.87(-3.86%)
Sep 21, 2018 49.32 49.32 46.98 48.35 65,359 -0.97(-1.96%)
Sep 20, 2018 51.65 51.65 48.36 49.31 64,582 -1.13(-2.25%)
Sep 19, 2018 51.40 52.47 50.45 50.45 15,325 -0.72(-1.42%)
Sep 18, 2018 50.27 52.16 50.27 51.17 22,369 +1.16(+2.31%)
Sep 17, 2018 52.40 52.40 49.93 50.01 15,331 -2.14(-4.11%)
Sep 14, 2018 51.81 52.30 49.78 52.15 97,887 +0.89(+1.73%)
Sep 13, 2018 54.01 54.01 49.30 51.27 63,852 -1.87(-3.52%)
Sep 12, 2018 52.01 53.29 51.10 53.14 22,269 +1.57(+3.04%)
Sep 11, 2018 51.15 52.99 49.24 51.57 51,201 +1.09(+2.15%)
Sep 10, 2018 49.54 51.23 49.54 50.49 22,669 +1.06(+2.14%)
Sep 07, 2018 51.81 51.81 49.00 49.43 32,527 -2.89(-5.53%)
Sep 06, 2018 53.10 54.52 51.84 52.32 26,737 -0.78(-1.47%)
Sep 05, 2018 51.43 53.46 51.43 53.10 20,516 +1.49(+2.89%)
Sep 04, 2018 50.70 51.96 50.58 51.61 12,976 +0.40(+0.77%)
Aug 31, 2018 51.22 51.22 51.22 0 -0.15(-0.29%)
Aug 30, 2018 52.09 53.10 51.31 51.37 16,754 -2.01(-3.77%)
Aug 29, 2018 52.46 53.73 52.12 53.38 19,963 +0.00(+0.00%)
Aug 28, 2018 54.83 54.83 53.20 53.38 5,430 -0.90(-1.66%)
Aug 27, 2018 52.53 54.77 52.53 54.28 82,091 +1.89(+3.62%)
Aug 24, 2018 52.79 53.33 52.38 52.38 10,234 -0.60(-1.14%)
Aug 23, 2018 53.78 53.84 52.21 52.98 17,847 -1.84(-3.36%)
Aug 22, 2018 56.44 56.80 54.77 54.82 24,173 -1.72(-3.05%)
Aug 21, 2018 52.80 56.89 52.80 56.55 80,205 +5.61(+11.00%)
Aug 20, 2018 49.65 51.33 49.65 50.94 24,804 +0.57(+1.14%)
Aug 17, 2018 49.15 50.94 49.15 50.37 9,525 +0.23(+0.45%)
Aug 16, 2018 49.35 51.36 49.35 50.14 26,838 +1.01(+2.05%)
Aug 15, 2018 48.32 49.16 47.73 49.14 19,665 -0.82(-1.64%)
Aug 14, 2018 49.91 50.72 48.34 49.95 34,287 +1.37(+2.82%)
Aug 13, 2018 52.32 52.32 47.73 48.58 68,475 -4.46(-8.41%)
Aug 10, 2018 53.02 54.24 51.82 53.04 16,213 -1.67(-3.05%)
Aug 09, 2018 53.08 55.78 53.08 54.71 22,166 +1.33(+2.50%)
Aug 08, 2018 54.17 54.17 52.79 53.38 27,518 -1.05(-1.92%)
Aug 07, 2018 51.28 54.52 51.28 54.42 42,482 +2.66(+5.15%)
Aug 06, 2018 50.03 51.77 49.99 51.76 15,730 +0.35(+0.67%)
Aug 03, 2018 51.51 51.51 50.63 51.41 18,949 +0.05(+0.11%)
Aug 02, 2018 50.58 51.81 50.27 51.36 19,886 -0.65(-1.24%)
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.