Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
49.80
-3.44 (-6.46%)
Mar 6, 2026, 2:36 PM EST - Market open
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.35 | 51.35 | 48.20 | 49.86 | - | -6.35% | 2,486,647 |
| Mar 5, 2026 | 56.05 | 57.25 | 52.46 | 53.24 | 53.24 | -7.59% | 1,826,444 |
| Mar 4, 2026 | 59.33 | 59.33 | 55.64 | 57.61 | 57.61 | -1.05% | 1,036,643 |
| Mar 3, 2026 | 56.95 | 59.67 | 53.85 | 58.22 | 58.22 | -4.05% | 1,659,513 |
| Mar 2, 2026 | 61.64 | 62.02 | 59.04 | 60.68 | 60.68 | -7.29% | 1,831,868 |
| Feb 27, 2026 | 64.08 | 66.57 | 62.71 | 65.45 | 65.45 | 0.97% | 906,485 |
| Feb 26, 2026 | 64.04 | 65.40 | 62.15 | 64.82 | 64.82 | 2.43% | 1,049,997 |
| Feb 25, 2026 | 70.41 | 70.67 | 61.00 | 63.28 | 63.28 | -10.55% | 2,660,266 |
| Feb 24, 2026 | 69.61 | 73.00 | 69.53 | 70.74 | 70.74 | 1.62% | 571,010 |
| Feb 23, 2026 | 72.32 | 72.56 | 66.80 | 69.61 | 69.61 | -3.48% | 982,584 |
| Feb 20, 2026 | 71.00 | 75.27 | 70.08 | 72.12 | 72.12 | 1.56% | 959,810 |
| Feb 19, 2026 | 73.75 | 74.92 | 70.35 | 71.01 | 71.01 | -4.84% | 688,208 |
| Feb 18, 2026 | 75.35 | 77.80 | 73.77 | 74.62 | 74.62 | -1.02% | 668,375 |
| Feb 17, 2026 | 77.08 | 79.06 | 71.20 | 75.39 | 75.39 | -2.85% | 916,488 |
| Feb 13, 2026 | 76.78 | 79.90 | 76.05 | 77.60 | 77.60 | 2.71% | 846,980 |
| Feb 12, 2026 | 77.97 | 81.20 | 75.44 | 75.55 | 75.55 | -0.91% | 1,567,961 |
| Feb 11, 2026 | 73.04 | 76.37 | 72.40 | 76.24 | 76.24 | 0.79% | 1,085,846 |
| Feb 10, 2026 | 69.57 | 76.23 | 69.57 | 75.64 | 75.64 | 11.37% | 1,585,994 |
| Feb 9, 2026 | 69.91 | 70.89 | 67.16 | 67.92 | 67.92 | -2.10% | 783,102 |
| Feb 6, 2026 | 68.73 | 72.02 | 66.44 | 69.38 | 69.38 | 2.54% | 2,510,513 |
| Feb 5, 2026 | 68.07 | 69.80 | 66.82 | 67.66 | 67.66 | -1.64% | 1,119,859 |
| Feb 4, 2026 | 64.03 | 69.98 | 63.83 | 68.79 | 68.79 | 10.76% | 2,315,783 |
| Feb 3, 2026 | 57.46 | 67.73 | 57.07 | 62.11 | 62.11 | 7.07% | 3,011,019 |
| Feb 2, 2026 | 56.62 | 59.07 | 55.50 | 58.01 | 58.01 | 1.43% | 805,519 |
| Jan 30, 2026 | 58.16 | 58.30 | 54.93 | 57.19 | 57.19 | -4.19% | 2,035,830 |
| Jan 29, 2026 | 59.30 | 62.00 | 57.70 | 59.69 | 59.69 | 1.08% | 1,435,668 |
| Jan 28, 2026 | 59.05 | 62.50 | 58.16 | 59.05 | 59.05 | -0.35% | 1,192,610 |
| Jan 27, 2026 | 60.90 | 60.90 | 58.39 | 59.26 | 59.26 | -3.89% | 1,096,472 |
| Jan 26, 2026 | 63.08 | 63.83 | 60.86 | 61.66 | 61.66 | -1.60% | 769,668 |
| Jan 23, 2026 | 65.97 | 66.40 | 61.71 | 62.66 | 62.66 | -5.36% | 1,306,516 |
| Jan 22, 2026 | 69.21 | 71.46 | 65.33 | 66.21 | 66.21 | -3.47% | 1,055,798 |
| Jan 21, 2026 | 64.56 | 70.77 | 64.05 | 68.59 | 68.59 | 7.98% | 1,579,061 |
| Jan 20, 2026 | 63.63 | 67.26 | 63.00 | 63.52 | 63.52 | -7.05% | 1,421,629 |
| Jan 16, 2026 | 70.62 | 72.29 | 66.88 | 68.34 | 68.34 | -3.75% | 1,439,228 |
| Jan 15, 2026 | 69.09 | 71.49 | 67.84 | 71.00 | 71.00 | 3.82% | 1,243,225 |
| Jan 14, 2026 | 68.86 | 71.30 | 66.51 | 68.39 | 68.39 | -2.80% | 1,624,961 |
| Jan 13, 2026 | 68.96 | 70.55 | 67.74 | 70.36 | 70.36 | 2.97% | 1,327,582 |
| Jan 12, 2026 | 66.09 | 69.82 | 64.50 | 68.33 | 68.33 | 2.66% | 1,990,830 |
| Jan 9, 2026 | 59.16 | 66.95 | 59.02 | 66.56 | 66.56 | 18.52% | 2,923,594 |
| Jan 8, 2026 | 49.21 | 57.14 | 48.36 | 56.16 | 56.16 | 12.45% | 2,230,500 |
| Jan 7, 2026 | 55.00 | 56.00 | 49.81 | 49.94 | 49.94 | -7.21% | 2,284,405 |
| Jan 6, 2026 | 51.20 | 54.09 | 49.80 | 53.82 | 53.82 | 2.18% | 1,229,351 |
| Jan 5, 2026 | 50.95 | 54.59 | 50.50 | 52.67 | 52.67 | 2.37% | 1,060,085 |
| Jan 2, 2026 | 50.30 | 52.00 | 48.88 | 51.45 | 51.45 | 3.69% | 734,014 |
| Dec 31, 2025 | 50.50 | 51.14 | 49.61 | 49.62 | 49.62 | -3.01% | 641,219 |
| Dec 30, 2025 | 51.19 | 51.83 | 50.52 | 51.16 | 51.16 | -0.99% | 471,045 |
| Dec 29, 2025 | 52.50 | 52.88 | 50.84 | 51.67 | 51.67 | -1.51% | 770,820 |
| Dec 26, 2025 | 52.36 | 52.48 | 51.28 | 52.46 | 52.46 | -0.02% | 597,984 |
| Dec 24, 2025 | 51.02 | 52.83 | 50.70 | 52.47 | 52.47 | 2.72% | 606,283 |
| Dec 23, 2025 | 52.18 | 52.38 | 50.36 | 51.08 | 51.08 | -2.33% | 750,135 |
| Dec 22, 2025 | 53.23 | 53.50 | 51.89 | 52.30 | 52.25 | -1.15% | 683,182 |
| Dec 19, 2025 | 54.14 | 54.68 | 51.77 | 52.91 | 52.86 | -5.42% | 1,369,301 |
| Dec 18, 2025 | 58.75 | 59.27 | 55.52 | 55.94 | 55.88 | 0.18% | 1,114,287 |
| Dec 17, 2025 | 55.27 | 58.00 | 54.69 | 55.84 | 55.78 | -3.46% | 1,241,943 |
| Dec 16, 2025 | 59.81 | 60.30 | 56.45 | 57.84 | 57.78 | -3.12% | 821,719 |
| Dec 15, 2025 | 61.21 | 61.55 | 58.58 | 59.70 | 59.64 | -0.32% | 642,282 |
| Dec 12, 2025 | 61.45 | 61.98 | 59.05 | 59.89 | 59.83 | -1.14% | 847,395 |
| Dec 11, 2025 | 60.80 | 63.58 | 60.14 | 60.58 | 60.52 | 1.44% | 1,119,827 |
| Dec 10, 2025 | 55.11 | 60.14 | 54.93 | 59.72 | 59.66 | 9.96% | 1,802,859 |
| Dec 9, 2025 | 55.50 | 57.07 | 54.11 | 54.31 | 54.25 | -5.04% | 1,448,415 |
| Dec 8, 2025 | 60.35 | 60.58 | 56.84 | 57.19 | 57.13 | -6.03% | 1,406,566 |
| Dec 5, 2025 | 61.92 | 63.48 | 60.81 | 60.86 | 60.80 | -2.01% | 775,546 |
| Dec 4, 2025 | 65.79 | 67.05 | 61.76 | 62.11 | 62.05 | -6.38% | 1,199,314 |
| Dec 3, 2025 | 62.73 | 66.98 | 62.73 | 66.34 | 66.27 | 6.09% | 1,021,342 |
| Dec 2, 2025 | 63.48 | 63.70 | 60.88 | 62.53 | 62.47 | -0.51% | 771,205 |
| Dec 1, 2025 | 60.58 | 65.18 | 60.42 | 62.85 | 62.79 | -0.98% | 921,517 |
| Nov 28, 2025 | 63.48 | 63.72 | 62.44 | 63.47 | 63.40 | -0.02% | 531,283 |
| Nov 26, 2025 | 60.26 | 64.65 | 60.00 | 63.48 | 63.41 | 3.98% | 1,047,946 |
| Nov 25, 2025 | 54.89 | 61.68 | 54.85 | 61.05 | 60.99 | 14.30% | 1,729,218 |
| Nov 24, 2025 | 53.60 | 54.76 | 51.79 | 53.41 | 53.36 | -2.11% | 1,112,043 |
| Nov 21, 2025 | 48.71 | 55.73 | 48.59 | 54.56 | 54.50 | 15.20% | 1,902,419 |
| Nov 20, 2025 | 48.23 | 49.51 | 46.80 | 47.36 | 47.31 | -0.08% | 812,427 |
| Nov 19, 2025 | 48.54 | 48.54 | 46.75 | 47.40 | 47.35 | -0.23% | 602,417 |
| Nov 18, 2025 | 46.14 | 48.35 | 45.16 | 47.51 | 47.46 | -0.52% | 1,166,779 |
| Nov 17, 2025 | 52.23 | 52.28 | 47.68 | 47.76 | 47.71 | -9.46% | 1,531,763 |
| Nov 14, 2025 | 53.41 | 55.48 | 52.47 | 52.75 | 52.70 | -2.13% | 979,419 |
| Nov 13, 2025 | 55.50 | 57.60 | 53.80 | 53.90 | 53.84 | -5.01% | 898,585 |
| Nov 12, 2025 | 57.31 | 59.12 | 56.40 | 56.74 | 56.68 | -0.87% | 979,748 |
| Nov 11, 2025 | 56.50 | 57.87 | 55.81 | 57.24 | 57.18 | 2.54% | 585,962 |
| Nov 10, 2025 | 55.70 | 56.41 | 53.88 | 55.82 | 55.76 | 0.74% | 1,016,572 |
| Nov 7, 2025 | 53.68 | 55.56 | 53.18 | 55.41 | 55.35 | 2.21% | 834,941 |
| Nov 6, 2025 | 55.11 | 55.50 | 53.68 | 54.21 | 54.15 | -1.44% | 693,029 |
| Nov 5, 2025 | 54.99 | 56.80 | 53.68 | 55.00 | 54.94 | -1.89% | 977,532 |
| Nov 4, 2025 | 54.53 | 56.80 | 53.99 | 56.06 | 56.00 | 0.43% | 879,558 |
| Nov 3, 2025 | 58.00 | 58.00 | 54.80 | 55.82 | 55.76 | -5.10% | 1,405,410 |
| Oct 31, 2025 | 58.04 | 59.20 | 57.16 | 58.82 | 58.76 | 0.55% | 1,030,908 |
| Oct 30, 2025 | 58.50 | 62.09 | 58.42 | 58.50 | 58.44 | -1.53% | 1,450,744 |
| Oct 29, 2025 | 63.56 | 65.23 | 58.21 | 59.41 | 59.35 | -8.61% | 2,465,112 |
| Oct 28, 2025 | 61.51 | 67.00 | 60.58 | 65.01 | 64.94 | -1.41% | 1,558,860 |
| Oct 27, 2025 | 66.12 | 67.75 | 65.27 | 65.94 | 65.87 | 0.61% | 741,617 |
| Oct 24, 2025 | 69.08 | 69.38 | 65.44 | 65.54 | 65.47 | -1.30% | 981,154 |
| Oct 23, 2025 | 65.74 | 67.28 | 64.18 | 66.40 | 66.33 | 1.27% | 668,480 |
| Oct 22, 2025 | 68.18 | 69.29 | 65.41 | 65.57 | 65.50 | -4.83% | 1,189,338 |
| Oct 21, 2025 | 62.48 | 70.04 | 61.77 | 68.90 | 68.83 | 5.05% | 1,442,574 |
| Oct 20, 2025 | 66.19 | 67.18 | 64.83 | 65.59 | 65.52 | 1.06% | 783,185 |
| Oct 17, 2025 | 63.13 | 64.99 | 62.66 | 64.90 | 64.83 | 1.98% | 731,835 |
| Oct 16, 2025 | 64.91 | 65.27 | 61.69 | 63.64 | 63.57 | -1.56% | 1,166,247 |
| Oct 15, 2025 | 65.27 | 67.40 | 64.35 | 64.65 | 64.58 | -0.43% | 1,298,126 |
| Oct 14, 2025 | 58.00 | 65.39 | 57.69 | 64.93 | 64.86 | 9.62% | 2,400,557 |
| Oct 13, 2025 | 59.25 | 60.02 | 58.20 | 59.23 | 59.17 | 1.01% | 1,274,991 |