Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homebuilders & Supplies Bull 3X ETF Direxion (NY: NAIL )

141.00 +3.48 (+2.53%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 137.50 143.26 137.24 141.00 366,388 +3.48(+2.53%)
Nov 07, 2024 134.43 140.30 134.00 137.52 499,596 +3.15(+2.34%)
Nov 06, 2024 135.65 135.65 124.42 134.37 950,451 -9.10(-6.34%)
Nov 05, 2024 132.36 143.48 131.23 143.47 320,952 +9.30(+6.93%)
Nov 04, 2024 131.31 141.45 131.31 134.17 281,307 +5.51(+4.28%)
Nov 01, 2024 133.61 136.92 128.24 128.66 229,738 -0.29(-0.22%)
Oct 31, 2024 129.15 131.43 127.50 128.95 210,887 -1.76(-1.35%)
Oct 30, 2024 128.00 135.79 127.18 130.71 300,937 +0.76(+0.58%)
Oct 29, 2024 123.60 130.03 115.20 129.95 1,043,977 -12.19(-8.58%)
Oct 28, 2024 142.03 146.64 140.30 142.14 242,902 +3.53(+2.55%)
Oct 25, 2024 146.54 146.74 137.96 138.61 294,983 -6.15(-4.25%)
Oct 24, 2024 142.62 146.50 140.80 144.76 348,724 +4.21(+3.00%)
Oct 23, 2024 140.01 144.00 137.15 140.55 411,398 -1.53(-1.08%)
Oct 22, 2024 150.40 150.65 141.88 142.08 611,744 -15.96(-10.10%)
Oct 21, 2024 174.43 174.67 157.02 158.04 541,325 -17.89(-10.17%)
Oct 18, 2024 172.82 178.00 169.80 175.93 434,224 +5.72(+3.36%)
Oct 17, 2024 174.48 174.54 167.67 170.21 222,750 -4.05(-2.32%)
Oct 16, 2024 171.38 175.97 170.52 174.26 212,814 +7.00(+4.19%)
Oct 15, 2024 165.96 174.00 164.93 167.26 308,276 +3.05(+1.86%)
Oct 14, 2024 155.50 164.63 154.45 164.21 226,484 +9.60(+6.21%)
Oct 11, 2024 152.11 157.40 152.11 154.61 187,687 +2.17(+1.42%)
Oct 10, 2024 153.17 156.32 150.50 152.44 251,071 -6.54(-4.11%)
Oct 09, 2024 159.86 160.62 156.32 158.98 132,590 +1.18(+0.75%)
Oct 08, 2024 155.82 161.62 153.26 157.80 243,409 +3.70(+2.40%)
Oct 07, 2024 149.91 154.86 145.88 154.10 270,108 -0.85(-0.55%)
Oct 04, 2024 165.52 166.86 148.73 154.95 517,118 -9.11(-5.55%)
Oct 03, 2024 163.94 167.05 158.33 164.06 310,169 -1.68(-1.01%)
Oct 02, 2024 167.18 168.81 160.71 165.74 272,919 -4.45(-2.61%)
Oct 01, 2024 169.22 172.40 162.51 170.19 312,585 +1.17(+0.69%)
Sep 30, 2024 165.85 169.27 162.11 169.02 282,326 +1.57(+0.94%)
Sep 27, 2024 164.41 172.74 162.76 167.45 427,027 +6.87(+4.28%)
Sep 26, 2024 161.16 164.26 159.00 160.58 315,004 +2.62(+1.66%)
Sep 25, 2024 163.99 163.99 156.88 157.96 355,713 -8.21(-4.94%)
Sep 24, 2024 168.26 170.00 162.87 166.17 276,818 -0.99(-0.59%)
Sep 23, 2024 166.41 170.55 162.16 167.16 317,445 +4.06(+2.49%)
Sep 20, 2024 167.25 169.73 161.25 163.09 439,063 -12.64(-7.19%)
Sep 19, 2024 176.42 177.16 166.14 175.73 565,714 +12.27(+7.51%)
Sep 18, 2024 165.78 174.84 159.87 163.46 876,339 -1.36(-0.82%)
Sep 17, 2024 163.24 166.94 159.20 164.82 417,854 +4.52(+2.82%)
Sep 16, 2024 160.49 162.94 153.97 160.30 459,677 +2.58(+1.63%)
Sep 13, 2024 150.26 159.02 149.88 157.72 550,314 +13.31(+9.22%)
Sep 12, 2024 137.83 146.44 137.03 144.41 572,237 +7.70(+5.63%)
Sep 11, 2024 135.80 137.23 125.32 136.72 495,671 -1.64(-1.18%)
Sep 10, 2024 138.49 139.75 134.01 138.35 239,660 +2.02(+1.48%)
Sep 09, 2024 136.37 141.14 133.93 136.34 274,302 +1.64(+1.22%)
Sep 06, 2024 134.59 142.66 134.13 134.70 499,076 +1.61(+1.21%)
Sep 05, 2024 136.19 137.52 131.32 133.09 228,357 -2.16(-1.59%)
Sep 04, 2024 134.75 136.69 129.95 135.25 343,025 -0.95(-0.70%)
Sep 03, 2024 146.95 151.10 133.20 136.20 534,973 -11.87(-8.02%)
Aug 30, 2024 146.88 149.02 139.91 148.07 303,256 +4.96(+3.47%)
Aug 29, 2024 147.63 148.29 140.34 143.10 402,141 -0.98(-0.68%)
Aug 28, 2024 145.02 147.96 142.29 144.08 319,761 -2.35(-1.60%)
Aug 27, 2024 147.77 148.72 144.24 146.43 327,939 -5.06(-3.34%)
Aug 26, 2024 160.00 160.92 151.07 151.49 489,806 -5.43(-3.46%)
Aug 23, 2024 143.56 157.47 141.94 156.92 751,806 +17.33(+12.42%)
Aug 22, 2024 141.78 143.28 137.24 139.59 361,295 -1.08(-0.77%)
Aug 21, 2024 134.75 141.87 133.92 140.67 661,814 +10.45(+8.03%)
Aug 20, 2024 133.78 136.14 129.12 130.22 293,825 -2.81(-2.11%)
Aug 19, 2024 128.29 133.28 127.14 133.02 402,956 +6.73(+5.33%)
Aug 16, 2024 124.45 131.22 124.00 126.29 271,492 -0.13(-0.10%)
Aug 15, 2024 125.62 128.24 121.71 126.42 408,118 +5.23(+4.32%)
Aug 14, 2024 125.24 126.77 120.11 121.19 457,391 -1.97(-1.60%)
Aug 13, 2024 119.36 124.60 117.90 123.16 422,919 +6.20(+5.30%)
Aug 12, 2024 120.13 120.13 114.41 116.96 228,659 -2.89(-2.42%)
Aug 09, 2024 120.02 122.13 116.96 119.85 598,097 +1.63(+1.38%)
Aug 08, 2024 115.96 120.09 113.31 118.22 519,970 +5.98(+5.33%)
Aug 07, 2024 127.14 130.30 111.70 112.24 812,640 -11.09(-8.99%)
Aug 06, 2024 119.28 130.38 113.69 123.34 623,800 +1.44(+1.18%)
Aug 05, 2024 110.58 127.66 109.34 121.90 797,018 -11.27(-8.46%)
Aug 02, 2024 128.66 136.40 125.06 133.17 612,892 -7.83(-5.55%)
Aug 01, 2024 153.04 156.42 136.88 141.00 792,217 -10.86(-7.15%)
Jul 31, 2024 156.31 163.55 148.20 151.86 646,445 -1.05(-0.69%)
Jul 30, 2024 151.26 155.50 147.77 152.91 556,222 +3.59(+2.41%)
Jul 29, 2024 147.92 150.92 143.91 149.31 596,135 +3.54(+2.43%)
Jul 26, 2024 140.60 149.88 139.20 145.77 703,937 +13.19(+9.95%)
Jul 25, 2024 127.77 140.34 125.65 132.58 688,739 +7.44(+5.94%)
Jul 24, 2024 134.01 138.15 125.14 125.14 549,253 -12.20(-8.88%)
Jul 23, 2024 133.64 139.47 130.06 137.34 391,123 +1.44(+1.06%)
Jul 22, 2024 131.57 135.91 125.22 135.91 680,160 +5.42(+4.15%)
Jul 19, 2024 131.71 134.98 127.54 130.49 490,890 -0.38(-0.29%)
Jul 18, 2024 129.80 144.77 129.18 130.86 1,356,459 +6.60(+5.31%)
Jul 17, 2024 127.85 132.18 124.01 124.26 767,164 -8.47(-6.38%)
Jul 16, 2024 117.42 133.01 117.19 132.73 1,130,367 +19.83(+17.56%)
Jul 15, 2024 115.10 118.12 111.70 112.90 604,053 -0.34(-0.30%)
Jul 12, 2024 109.83 117.17 109.52 113.24 1,025,868 +6.05(+5.65%)
Jul 11, 2024 96.91 108.02 96.91 107.19 1,186,454 +16.90(+18.72%)
Jul 10, 2024 85.87 90.53 85.61 90.29 346,378 +5.50(+6.49%)
Jul 09, 2024 85.81 87.90 84.16 84.79 228,749 -0.97(-1.13%)
Jul 08, 2024 85.01 87.51 83.26 85.76 241,540 +2.55(+3.06%)
Jul 05, 2024 84.43 85.46 81.90 83.21 224,397 -1.76(-2.07%)
Jul 03, 2024 84.30 87.83 83.77 84.97 216,498 +0.60(+0.71%)
Jul 02, 2024 83.62 85.00 82.02 84.37 319,381 -1.60(-1.86%)
Jul 01, 2024 93.33 94.65 85.91 85.96 365,492 -7.30(-7.83%)
Jun 28, 2024 93.23 95.70 91.38 93.26 184,201 +0.73(+0.79%)
Jun 27, 2024 92.60 92.94 90.47 92.53 94,427 +0.34(+0.37%)
Jun 26, 2024 90.65 92.50 90.36 92.19 183,847 +0.36(+0.39%)
Jun 25, 2024 99.32 99.90 89.33 91.84 524,109 -8.26(-8.25%)
Jun 24, 2024 98.38 102.43 97.00 100.09 238,646 +1.84(+1.87%)
Jun 21, 2024 96.90 98.95 93.14 98.25 166,510 +0.84(+0.86%)
Jun 20, 2024 97.81 100.80 95.63 97.42 249,655 -1.68(-1.69%)
Jun 18, 2024 101.94 103.46 98.00 99.09 344,003 -5.19(-4.98%)
Jun 17, 2024 101.17 104.70 99.66 104.28 151,354 +2.45(+2.41%)
Jun 14, 2024 101.50 102.18 97.09 101.83 346,886 -3.62(-3.44%)
Jun 13, 2024 106.79 106.79 101.40 105.45 205,939 +0.43(+0.41%)
Jun 12, 2024 105.79 112.91 103.79 105.02 706,640 +9.11(+9.50%)
Jun 11, 2024 97.75 97.75 94.09 95.91 144,308 -3.86(-3.87%)
Jun 10, 2024 94.81 99.90 93.79 99.77 120,923 +2.94(+3.04%)
Jun 07, 2024 96.68 98.39 93.79 96.83 335,018 -5.79(-5.64%)
Jun 06, 2024 105.29 106.78 102.10 102.61 109,802 -3.62(-3.41%)
Jun 05, 2024 102.55 106.28 99.61 106.24 173,232 +5.28(+5.23%)
Jun 04, 2024 105.03 106.00 100.25 100.96 179,203 -6.16(-5.75%)
Jun 03, 2024 110.30 111.29 105.02 107.12 199,945 -2.80(-2.55%)
May 31, 2024 107.29 110.21 104.53 109.92 235,665 +4.74(+4.51%)
May 30, 2024 100.75 105.46 100.28 105.18 233,805 +6.78(+6.89%)
May 29, 2024 98.80 100.30 97.57 98.40 186,962 -3.92(-3.83%)
May 28, 2024 106.44 108.17 100.91 102.33 176,074 -3.77(-3.56%)
May 24, 2024 105.22 106.59 103.48 106.10 143,632 +3.31(+3.22%)
May 23, 2024 106.98 107.58 101.61 102.78 244,811 -2.93(-2.78%)
May 22, 2024 113.72 113.72 104.79 105.72 411,565 -9.34(-8.12%)
May 21, 2024 117.29 117.29 112.86 115.06 187,140 -2.43(-2.07%)
May 20, 2024 119.53 120.86 117.33 117.50 111,045 -1.87(-1.56%)
May 17, 2024 120.76 120.76 117.58 119.36 132,189 +0.05(+0.04%)
May 16, 2024 129.57 129.79 118.98 119.31 331,835 -11.98(-9.12%)
May 15, 2024 124.27 131.94 124.27 131.29 324,080 +13.34(+11.31%)
May 14, 2024 118.16 119.17 115.94 117.94 107,594 +1.68(+1.44%)
May 13, 2024 121.61 122.32 115.83 116.27 106,413 -3.54(-2.96%)
May 10, 2024 119.76 120.68 118.61 119.81 101,134 +0.55(+0.46%)
May 09, 2024 114.28 119.73 114.00 119.26 180,019 +5.26(+4.61%)
May 08, 2024 115.63 116.91 113.39 114.00 157,888 -4.00(-3.39%)
May 07, 2024 120.81 121.43 117.86 118.00 102,938 -3.20(-2.64%)
May 06, 2024 119.96 121.69 117.88 121.21 135,809 +4.91(+4.22%)
May 03, 2024 118.35 125.78 116.29 116.30 366,478 +5.78(+5.23%)
May 02, 2024 109.07 110.95 103.50 110.52 147,190 +4.08(+3.84%)
May 01, 2024 105.26 114.27 103.30 106.44 230,746 +0.64(+0.60%)
Apr 30, 2024 110.26 112.10 105.70 105.80 108,235 -7.34(-6.48%)
Apr 29, 2024 113.08 115.35 111.03 113.14 107,560 +1.57(+1.40%)
Apr 26, 2024 109.53 114.82 108.72 111.57 178,955 +3.64(+3.38%)
Apr 25, 2024 104.29 108.78 98.93 107.92 287,810 -1.18(-1.08%)
Apr 24, 2024 112.31 116.37 106.43 109.10 220,648 -3.90(-3.45%)
Apr 23, 2024 106.41 113.60 103.08 113.00 302,118 +8.53(+8.17%)
Apr 22, 2024 103.86 106.54 100.98 104.47 182,265 +2.61(+2.57%)
Apr 19, 2024 103.86 106.77 99.71 101.86 202,020 -2.15(-2.06%)
Apr 18, 2024 110.13 111.68 103.79 104.00 276,522 +0.18(+0.17%)
Apr 17, 2024 109.20 109.20 103.24 103.82 175,126 -2.37(-2.23%)
Apr 16, 2024 108.61 108.61 102.28 106.19 285,463 -6.16(-5.48%)
Apr 15, 2024 119.76 120.87 111.14 112.35 277,556 -5.57(-4.72%)
Apr 12, 2024 116.65 118.19 114.52 117.92 175,292 -0.95(-0.80%)
Apr 11, 2024 117.92 120.59 116.60 118.86 253,193 +3.07(+2.65%)
Apr 10, 2024 121.32 122.75 115.12 115.79 530,695 -18.70(-13.91%)
Apr 09, 2024 136.13 136.66 127.75 134.49 167,896 +0.93(+0.69%)
Apr 08, 2024 136.01 136.72 131.75 133.56 97,262 -1.47(-1.09%)
Apr 05, 2024 131.44 135.73 130.35 135.03 150,555 +5.06(+3.89%)
Apr 04, 2024 140.58 142.26 128.74 129.97 172,704 -6.02(-4.43%)
Apr 03, 2024 129.05 136.67 128.94 135.99 172,655 +4.05(+3.07%)
Apr 02, 2024 136.67 136.67 128.81 131.94 337,511 -11.51(-8.02%)
Apr 01, 2024 151.70 151.98 142.48 143.44 147,768 -7.74(-5.12%)
Mar 28, 2024 146.71 153.09 146.31 151.18 220,902 +4.96(+3.39%)
Mar 27, 2024 142.46 146.22 142.40 146.22 120,483 +6.44(+4.61%)
Mar 26, 2024 142.31 144.00 139.38 139.78 82,001 -1.33(-0.94%)
Mar 25, 2024 144.12 145.14 141.01 141.11 101,884 -2.99(-2.08%)
Mar 22, 2024 146.62 146.62 142.42 144.10 123,300 -1.33(-0.91%)
Mar 21, 2024 141.12 147.94 140.22 145.43 307,891 +7.84(+5.70%)
Mar 20, 2024 129.44 138.64 128.27 137.59 242,799 +8.13(+6.28%)
Mar 19, 2024 122.69 129.86 122.21 129.45 235,766 +7.05(+5.76%)
Mar 18, 2024 125.66 127.25 120.60 122.40 191,703 -1.07(-0.86%)
Mar 15, 2024 118.26 125.45 118.25 123.46 193,104 +2.40(+1.98%)
Mar 14, 2024 130.58 133.71 118.05 121.06 395,564 -12.89(-9.62%)
Mar 13, 2024 131.67 136.85 131.67 133.95 270,343 +2.87(+2.19%)
Mar 12, 2024 127.76 132.60 124.37 131.08 143,901 +4.13(+3.25%)
Mar 11, 2024 129.28 129.47 122.59 126.95 157,161 -3.32(-2.55%)
Mar 08, 2024 135.56 137.17 128.96 130.27 152,287 -3.09(-2.32%)
Mar 07, 2024 131.12 136.56 130.78 133.36 176,789 +5.74(+4.50%)
Mar 06, 2024 127.56 128.36 124.86 127.62 116,982 +3.39(+2.73%)
Mar 05, 2024 127.98 132.10 122.84 124.23 124,497 -4.29(-3.34%)
Mar 04, 2024 131.66 134.72 127.95 128.53 208,605 -1.48(-1.13%)
Mar 01, 2024 123.76 130.20 121.11 130.00 203,153 +6.15(+4.96%)
Feb 29, 2024 120.39 124.58 119.69 123.85 163,860 +5.61(+4.75%)
Feb 28, 2024 116.42 120.10 116.02 118.24 82,245 -0.19(-0.16%)
Feb 27, 2024 119.45 120.83 116.43 118.43 127,192 +1.47(+1.26%)
Feb 26, 2024 117.44 119.39 116.49 116.96 125,053 -0.41(-0.35%)
Feb 23, 2024 114.12 118.75 114.12 117.36 200,486 +3.61(+3.17%)
Feb 22, 2024 111.62 114.85 110.81 113.76 183,387 +5.04(+4.64%)
Feb 21, 2024 109.89 111.87 106.08 108.71 252,553 +1.58(+1.48%)
Feb 20, 2024 103.15 107.52 102.11 107.13 146,399 +0.72(+0.67%)
Feb 16, 2024 109.35 110.26 106.20 106.41 298,729 -6.67(-5.90%)
Feb 15, 2024 113.20 114.09 109.73 113.08 147,595 +2.20(+1.99%)
Feb 14, 2024 109.14 111.90 105.95 110.88 269,633 +5.94(+5.66%)
Feb 13, 2024 104.49 108.28 100.76 104.94 508,400 -12.86(-10.91%)
Feb 12, 2024 111.13 118.62 111.13 117.79 334,834 +7.64(+6.94%)
Feb 09, 2024 110.61 111.44 106.77 110.15 167,511 +0.23(+0.21%)
Feb 08, 2024 108.11 110.13 107.23 109.92 142,385 +2.96(+2.77%)
Feb 07, 2024 105.41 109.40 104.77 106.96 214,943 +4.11(+3.99%)
Feb 06, 2024 103.36 104.89 99.56 102.85 144,286 -0.01(-0.01%)
Feb 05, 2024 103.82 104.15 99.05 102.86 344,259 -4.09(-3.82%)
Feb 02, 2024 104.40 109.73 99.84 106.95 392,819 -0.84(-0.78%)
Feb 01, 2024 103.46 107.97 100.36 107.79 272,821 +6.89(+6.83%)
Jan 31, 2024 103.82 106.99 100.37 100.90 285,242 -3.80(-3.63%)
Jan 30, 2024 103.31 107.28 103.13 104.70 182,592 +1.65(+1.61%)
Jan 29, 2024 100.55 103.72 99.55 103.04 138,888 +3.12(+3.12%)
Jan 26, 2024 100.19 102.29 98.49 99.92 176,894 -0.31(-0.31%)
Jan 25, 2024 97.03 100.27 96.15 100.23 255,164 +5.83(+6.18%)
Jan 24, 2024 102.39 102.85 93.68 94.40 465,710 -5.13(-5.16%)
Jan 23, 2024 110.70 111.30 98.19 99.53 722,783 -17.07(-14.64%)
Jan 22, 2024 111.62 116.97 111.61 116.61 306,724 +6.41(+5.82%)
Jan 19, 2024 108.08 111.13 104.95 110.20 273,365 +3.47(+3.25%)
Jan 18, 2024 106.35 108.38 102.97 106.73 163,564 +3.69(+3.58%)
Jan 17, 2024 101.62 103.94 100.91 103.04 146,782 -1.73(-1.65%)
Jan 16, 2024 104.92 106.07 102.56 104.78 152,846 -2.02(-1.90%)
Jan 12, 2024 111.56 111.87 104.92 106.80 181,502 -3.46(-3.14%)
Jan 11, 2024 107.13 110.26 105.05 110.26 147,604 +0.95(+0.87%)
Jan 10, 2024 105.70 110.44 105.70 109.31 215,282 +5.29(+5.09%)
Jan 09, 2024 102.61 104.68 101.35 104.02 148,828 -1.11(-1.05%)
Jan 08, 2024 100.61 105.23 100.61 105.13 205,105 +5.90(+5.95%)
Jan 05, 2024 95.61 101.52 94.49 99.23 270,464 +2.30(+2.38%)
Jan 04, 2024 96.88 100.26 96.63 96.92 166,146 -1.17(-1.19%)
Jan 03, 2024 102.39 102.39 96.47 98.09 320,085 -7.10(-6.75%)
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.