Direxion Daily Homebuilders & Supplies Bull 3X Shares NAIL
33.05 USD +0.15 (+0.46%)
Regular-session close
32.51 -0.54 -1.64%
After hours · Nov 13, 7:49 PM ET
32.00 Day range 33.42
24.52 52-week range 77.60
- YTD
- -33.39%
- 1 year
- -38.68%
NAIL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.84 | 33.42 | 32.00 | 33.05 | +0.15 | +0.46% | 880,915 |
| Nov 12, 2026 | 35.17 | 35.95 | 32.70 | 32.90 | -1.77 | -5.11% | 833,000 |
| Nov 11, 2026 | 35.43 | 35.43 | 33.28 | 34.67 | -0.85 | -2.39% | 1,087,900 |
| Nov 10, 2026 | 37.81 | 37.91 | 34.81 | 35.52 | -3.86 | -9.80% | 1,186,100 |
| Nov 9, 2026 | 38.62 | 40.68 | 37.82 | 39.38 | +3.31 | +9.18% | 1,314,200 |
| Nov 6, 2026 | 35.86 | 37.83 | 35.35 | 36.07 | -2.57 | -6.65% | 1,372,800 |
| Nov 5, 2026 | 41.40 | 43.19 | 37.71 | 38.64 | -2.04 | -5.01% | 2,437,500 |
| Nov 4, 2026 | 37.50 | 41.17 | 37.00 | 40.68 | +7.20 | +21.51% | 4,242,300 |
| Nov 3, 2026 | 36.48 | 36.97 | 33.31 | 33.48 | -3.93 | -10.51% | 1,257,100 |
| Nov 2, 2026 | 34.16 | 37.62 | 34.15 | 37.41 | +4.54 | +13.81% | 3,299,600 |
| Oct 30, 2026 | 33.03 | 34.30 | 32.14 | 32.87 | +0.60 | +1.86% | 1,817,600 |
| Oct 29, 2026 | 29.54 | 32.28 | 29.22 | 32.27 | +3.05 | +10.44% | 1,776,900 |
| Oct 28, 2026 | 30.24 | 31.20 | 28.17 | 29.22 | -1.40 | -4.57% | 1,469,300 |
| Oct 27, 2026 | 30.16 | 30.78 | 28.90 | 30.62 | +0.49 | +1.63% | 882,700 |
| Oct 26, 2026 | 31.11 | 31.91 | 29.86 | 30.13 | -0.74 | -2.40% | 834,200 |
| Oct 23, 2026 | 30.36 | 31.20 | 29.77 | 30.87 | -0.73 | -2.31% | 1,415,100 |
| Oct 22, 2026 | 26.83 | 31.60 | 26.72 | 31.60 | +4.47 | +16.48% | 3,599,200 |
| Oct 21, 2026 | 28.11 | 28.30 | 26.57 | 27.13 | -0.72 | -2.59% | 785,500 |
| Oct 20, 2026 | 26.32 | 28.23 | 26.05 | 27.85 | +2.09 | +8.11% | 1,673,100 |
| Oct 19, 2026 | 27.42 | 27.46 | 25.69 | 25.76 | -1.35 | -4.98% | 1,300,400 |
| Oct 16, 2026 | 27.58 | 29.14 | 26.58 | 27.11 | -0.32 | -1.17% | 3,126,000 |
| Oct 15, 2026 | 26.12 | 27.85 | 26.04 | 27.43 | +2.91 | +11.87% | 3,331,000 |
| Oct 14, 2026 | 24.35 | 24.68 | 23.31 | 24.52 | -1.07 | -4.18% | 2,883,600 |
| Oct 13, 2026 | 25.96 | 26.38 | 25.01 | 25.59 | +0.56 | +2.24% | 1,244,300 |
| Oct 12, 2026 | 25.50 | 25.95 | 24.95 | 25.03 | -0.75 | -2.91% | 1,081,500 |
| Oct 9, 2026 | 26.60 | 26.82 | 25.34 | 25.78 | -1.09 | -4.06% | 1,931,100 |
| Oct 8, 2026 | 25.24 | 27.07 | 24.88 | 26.87 | +1.04 | +4.03% | 2,960,200 |
| Oct 7, 2026 | 26.32 | 26.67 | 25.05 | 25.83 | -2.15 | -7.68% | 4,461,300 |
| Oct 6, 2026 | 26.61 | 28.33 | 26.61 | 27.98 | +1.35 | +5.07% | 2,147,400 |
| Oct 5, 2026 | 27.50 | 27.52 | 26.19 | 26.63 | -1.14 | -4.11% | 2,010,300 |
| Oct 2, 2026 | 30.00 | 30.25 | 27.20 | 27.77 | -0.68 | -2.39% | 3,400,900 |
| Oct 1, 2026 | 27.65 | 28.59 | 25.98 | 28.45 | +0.34 | +1.21% | 4,126,100 |
| Sep 30, 2026 | 30.01 | 30.17 | 28.11 | 28.11 | -1.32 | -4.49% | 1,612,600 |
| Sep 29, 2026 | 30.18 | 30.36 | 28.81 | 29.43 | -0.44 | -1.47% | 1,224,100 |
| Sep 28, 2026 | 29.94 | 31.16 | 29.44 | 29.87 | -0.71 | -2.32% | 1,505,200 |
| Sep 25, 2026 | 29.70 | 30.90 | 29.00 | 30.58 | +1.09 | +3.70% | 1,566,900 |
| Sep 24, 2026 | 29.76 | 30.38 | 28.83 | 29.49 | -0.49 | -1.63% | 1,773,700 |
| Sep 23, 2026 | 31.08 | 31.50 | 29.96 | 29.98 | -2.27 | -7.04% | 1,467,600 |
| Sep 22, 2026 | 31.15 | 32.56 | 30.88 | 32.25 | +2.64 | +8.92% | 3,437,200 |
| Sep 21, 2026 | 29.54 | 30.06 | 28.48 | 29.61 | +0.71 | +2.46% | 1,931,200 |
| Sep 18, 2026 | 29.30 | 29.80 | 28.51 | 28.90 | -1.17 | -3.89% | 1,444,200 |
| Sep 17, 2026 | 31.70 | 31.99 | 29.85 | 30.07 | +0.46 | +1.55% | 1,747,300 |
| Sep 16, 2026 | 30.96 | 31.75 | 29.01 | 29.61 | -1.05 | -3.42% | 1,915,100 |
| Sep 15, 2026 | 30.81 | 31.09 | 29.76 | 30.66 | -0.18 | -0.58% | 867,600 |
| Sep 14, 2026 | 29.60 | 31.31 | 29.44 | 30.84 | +0.43 | +1.41% | 1,692,900 |
| Sep 11, 2026 | 30.35 | 30.88 | 29.27 | 30.41 | +1.32 | +4.54% | 2,011,600 |
| Sep 10, 2026 | 30.02 | 30.41 | 28.44 | 29.09 | -2.14 | -6.85% | 3,030,000 |
| Sep 9, 2026 | 31.80 | 32.42 | 30.60 | 31.23 | -0.84 | -2.62% | 1,900,300 |
| Sep 8, 2026 | 34.54 | 34.80 | 32.06 | 32.07 | -3.23 | -9.15% | 2,341,200 |
| Sep 4, 2026 | 34.40 | 35.75 | 34.20 | 35.30 | +0.34 | +0.97% | 713,000 |
| Sep 3, 2026 | 35.25 | 36.39 | 33.92 | 34.96 | +0.81 | +2.37% | 1,326,000 |
| Sep 2, 2026 | 34.35 | 34.96 | 33.72 | 34.15 | +0.49 | +1.46% | 1,190,100 |
| Sep 1, 2026 | 35.46 | 36.07 | 33.56 | 33.66 | -2.52 | -6.97% | 2,007,000 |
| Aug 31, 2026 | 37.22 | 37.46 | 36.18 | 36.18 | -2.15 | -5.61% | 1,273,800 |
| Aug 28, 2026 | 38.17 | 39.35 | 37.13 | 38.33 | +0.87 | +2.32% | 1,656,100 |
| Aug 27, 2026 | 39.01 | 39.05 | 37.27 | 37.46 | -2.09 | -5.28% | 1,985,200 |
| Aug 26, 2026 | 40.48 | 41.07 | 39.51 | 39.55 | -1.01 | -2.49% | 706,300 |
| Aug 25, 2026 | 41.46 | 41.48 | 39.31 | 40.56 | +0.42 | +1.05% | 979,700 |
| Aug 24, 2026 | 40.46 | 41.67 | 39.62 | 40.14 | +0.37 | +0.93% | 824,100 |
| Aug 21, 2026 | 39.81 | 40.51 | 38.80 | 39.77 | +0.77 | +1.97% | 801,700 |
| Aug 20, 2026 | 39.75 | 40.40 | 38.26 | 39.00 | -3.07 | -7.30% | 1,414,100 |
| Aug 19, 2026 | 41.45 | 44.09 | 41.14 | 42.07 | +3.46 | +8.96% | 2,337,700 |
| Aug 18, 2026 | 41.02 | 41.37 | 38.55 | 38.61 | -2.01 | -4.95% | 1,047,200 |
| Aug 17, 2026 | 41.35 | 41.67 | 39.50 | 40.62 | -1.17 | -2.80% | 963,900 |
| Aug 14, 2026 | 42.26 | 42.85 | 41.48 | 41.79 | -0.94 | -2.20% | 470,000 |
65 days, newest first. Daily bars as drawn on the NAIL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.