Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
60.86
-1.25 (-2.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.92 | 63.48 | 60.81 | 60.86 | 60.86 | -2.01% | 768,220 |
| Dec 4, 2025 | 65.79 | 67.05 | 61.76 | 62.11 | 62.11 | -6.38% | 1,194,604 |
| Dec 3, 2025 | 62.73 | 66.98 | 62.73 | 66.34 | 66.34 | 6.09% | 1,015,784 |
| Dec 2, 2025 | 63.48 | 63.70 | 60.88 | 62.53 | 62.53 | -0.51% | 770,461 |
| Dec 1, 2025 | 60.58 | 65.18 | 60.42 | 62.85 | 62.85 | -0.98% | 921,517 |
| Nov 28, 2025 | 63.48 | 63.72 | 62.44 | 63.47 | 63.47 | -0.02% | 522,678 |
| Nov 26, 2025 | 60.26 | 64.65 | 60.00 | 63.48 | 63.48 | 3.98% | 1,038,343 |
| Nov 25, 2025 | 54.89 | 61.68 | 54.85 | 61.05 | 61.05 | 14.30% | 1,717,283 |
| Nov 24, 2025 | 53.60 | 54.76 | 51.79 | 53.41 | 53.41 | -2.11% | 1,112,043 |
| Nov 21, 2025 | 48.71 | 55.73 | 48.59 | 54.56 | 54.56 | 15.20% | 1,894,440 |
| Nov 20, 2025 | 48.23 | 49.51 | 46.80 | 47.36 | 47.36 | -0.08% | 811,390 |
| Nov 19, 2025 | 48.54 | 48.54 | 46.75 | 47.40 | 47.40 | -0.23% | 602,417 |
| Nov 18, 2025 | 46.14 | 48.35 | 45.16 | 47.51 | 47.51 | -0.52% | 1,166,779 |
| Nov 17, 2025 | 52.23 | 52.28 | 47.68 | 47.76 | 47.76 | -9.46% | 1,531,763 |
| Nov 14, 2025 | 53.41 | 55.48 | 52.47 | 52.75 | 52.75 | -2.13% | 979,419 |
| Nov 13, 2025 | 55.50 | 57.60 | 53.80 | 53.90 | 53.90 | -5.01% | 898,585 |
| Nov 12, 2025 | 57.31 | 59.12 | 56.40 | 56.74 | 56.74 | -0.87% | 979,748 |
| Nov 11, 2025 | 56.50 | 57.87 | 55.81 | 57.24 | 57.24 | 2.54% | 585,962 |
| Nov 10, 2025 | 55.70 | 56.41 | 53.88 | 55.82 | 55.82 | 0.74% | 1,016,572 |
| Nov 7, 2025 | 53.68 | 55.56 | 53.18 | 55.41 | 55.41 | 2.21% | 834,941 |
| Nov 6, 2025 | 55.11 | 55.50 | 53.68 | 54.21 | 54.21 | -1.44% | 693,029 |
| Nov 5, 2025 | 54.99 | 56.80 | 53.68 | 55.00 | 55.00 | -1.89% | 977,532 |
| Nov 4, 2025 | 54.53 | 56.80 | 53.99 | 56.06 | 56.06 | 0.43% | 879,558 |
| Nov 3, 2025 | 58.00 | 58.00 | 54.80 | 55.82 | 55.82 | -5.10% | 1,405,410 |
| Oct 31, 2025 | 58.04 | 59.20 | 57.16 | 58.82 | 58.82 | 0.55% | 1,030,908 |
| Oct 30, 2025 | 58.50 | 62.09 | 58.42 | 58.50 | 58.50 | -1.53% | 1,450,744 |
| Oct 29, 2025 | 63.56 | 65.23 | 58.21 | 59.41 | 59.41 | -8.61% | 2,465,112 |
| Oct 28, 2025 | 61.51 | 67.00 | 60.58 | 65.01 | 65.01 | -1.41% | 1,558,860 |
| Oct 27, 2025 | 66.12 | 67.75 | 65.27 | 65.94 | 65.94 | 0.61% | 741,617 |
| Oct 24, 2025 | 69.08 | 69.38 | 65.44 | 65.54 | 65.54 | -1.30% | 981,154 |
| Oct 23, 2025 | 65.74 | 67.28 | 64.18 | 66.40 | 66.40 | 1.27% | 668,480 |
| Oct 22, 2025 | 68.18 | 69.29 | 65.41 | 65.57 | 65.57 | -4.83% | 1,189,338 |
| Oct 21, 2025 | 62.48 | 70.04 | 61.77 | 68.90 | 68.90 | 5.05% | 1,442,574 |
| Oct 20, 2025 | 66.19 | 67.18 | 64.83 | 65.59 | 65.59 | 1.06% | 783,185 |
| Oct 17, 2025 | 63.13 | 64.99 | 62.66 | 64.90 | 64.90 | 1.98% | 731,835 |
| Oct 16, 2025 | 64.91 | 65.27 | 61.69 | 63.64 | 63.64 | -1.56% | 1,166,247 |
| Oct 15, 2025 | 65.27 | 67.40 | 64.35 | 64.65 | 64.65 | -0.43% | 1,298,126 |
| Oct 14, 2025 | 58.00 | 65.39 | 57.69 | 64.93 | 64.93 | 9.62% | 2,400,557 |
| Oct 13, 2025 | 59.25 | 60.02 | 58.20 | 59.23 | 59.23 | 1.01% | 1,274,991 |
| Oct 10, 2025 | 61.58 | 62.79 | 58.36 | 58.64 | 58.64 | -3.52% | 2,238,842 |
| Oct 9, 2025 | 64.98 | 65.03 | 60.08 | 60.78 | 60.78 | -8.05% | 2,824,494 |
| Oct 8, 2025 | 66.73 | 66.91 | 63.19 | 66.10 | 66.10 | -0.05% | 1,670,999 |
| Oct 7, 2025 | 70.40 | 70.43 | 65.45 | 66.13 | 66.13 | -9.10% | 3,037,819 |
| Oct 6, 2025 | 78.43 | 78.43 | 72.11 | 72.75 | 72.75 | -6.12% | 1,795,611 |
| Oct 3, 2025 | 75.91 | 78.96 | 75.41 | 77.49 | 77.49 | 2.64% | 1,322,472 |
| Oct 2, 2025 | 74.91 | 75.94 | 72.67 | 75.50 | 75.50 | 0.39% | 909,167 |
| Oct 1, 2025 | 73.22 | 75.50 | 72.83 | 75.21 | 75.21 | 2.34% | 1,076,355 |
| Sep 30, 2025 | 73.39 | 74.36 | 70.63 | 73.49 | 73.49 | -0.80% | 964,592 |
| Sep 29, 2025 | 74.35 | 74.57 | 71.05 | 74.08 | 74.08 | 1.72% | 1,131,913 |
| Sep 26, 2025 | 71.32 | 73.69 | 70.38 | 72.83 | 72.83 | 3.69% | 1,020,640 |
| Sep 25, 2025 | 70.52 | 74.07 | 69.91 | 70.24 | 70.24 | -4.24% | 1,353,922 |
| Sep 24, 2025 | 72.36 | 75.76 | 71.75 | 73.35 | 73.35 | 0.18% | 1,522,727 |
| Sep 23, 2025 | 73.02 | 74.54 | 71.35 | 73.22 | 73.22 | 0.78% | 1,228,816 |
| Sep 22, 2025 | 76.05 | 76.21 | 71.63 | 72.65 | 72.57 | -5.98% | 2,435,418 |
| Sep 19, 2025 | 79.34 | 80.53 | 76.70 | 77.27 | 77.18 | -5.26% | 1,880,147 |
| Sep 18, 2025 | 81.50 | 82.72 | 78.86 | 81.56 | 81.47 | 0.70% | 1,872,701 |
| Sep 17, 2025 | 85.40 | 91.61 | 78.56 | 80.99 | 80.90 | -3.04% | 3,827,605 |
| Sep 16, 2025 | 85.19 | 85.99 | 80.37 | 83.53 | 83.43 | -1.31% | 1,493,392 |
| Sep 15, 2025 | 88.70 | 88.72 | 82.71 | 84.64 | 84.54 | -4.03% | 1,755,449 |
| Sep 12, 2025 | 91.25 | 92.41 | 87.71 | 88.19 | 88.09 | -5.27% | 1,351,453 |
| Sep 11, 2025 | 88.68 | 93.91 | 87.92 | 93.10 | 92.99 | 7.38% | 1,546,244 |
| Sep 10, 2025 | 89.11 | 89.27 | 85.10 | 86.70 | 86.60 | -1.24% | 1,526,711 |
| Sep 9, 2025 | 95.38 | 95.38 | 86.16 | 87.79 | 87.69 | -9.42% | 2,391,736 |
| Sep 8, 2025 | 95.93 | 97.17 | 92.71 | 96.92 | 96.81 | 1.12% | 906,218 |
| Sep 5, 2025 | 95.18 | 99.01 | 92.88 | 95.85 | 95.74 | 6.29% | 2,191,941 |
| Sep 4, 2025 | 84.99 | 90.82 | 84.02 | 90.18 | 90.08 | 8.82% | 1,337,637 |
| Sep 3, 2025 | 80.20 | 84.26 | 79.50 | 82.87 | 82.77 | 2.44% | 837,608 |
| Sep 2, 2025 | 78.61 | 81.82 | 78.02 | 80.90 | 80.81 | -1.86% | 765,675 |
| Aug 29, 2025 | 82.40 | 83.47 | 80.60 | 82.43 | 82.34 | - | 740,848 |
| Aug 28, 2025 | 83.83 | 83.83 | 79.82 | 82.43 | 82.34 | -0.43% | 888,182 |
| Aug 27, 2025 | 82.38 | 84.35 | 81.35 | 82.79 | 82.70 | -0.23% | 647,592 |
| Aug 26, 2025 | 84.40 | 85.11 | 82.51 | 82.98 | 82.88 | -1.58% | 717,926 |
| Aug 25, 2025 | 86.56 | 86.86 | 83.68 | 84.31 | 84.21 | -3.61% | 1,291,984 |
| Aug 22, 2025 | 77.71 | 89.35 | 75.80 | 87.47 | 87.37 | 15.33% | 3,315,312 |
| Aug 21, 2025 | 76.54 | 76.63 | 73.09 | 75.84 | 75.75 | -2.53% | 1,168,183 |
| Aug 20, 2025 | 84.15 | 85.50 | 77.52 | 77.81 | 77.72 | -7.45% | 1,444,966 |
| Aug 19, 2025 | 82.06 | 86.16 | 81.77 | 84.07 | 83.97 | 5.06% | 1,232,107 |
| Aug 18, 2025 | 81.61 | 82.85 | 79.90 | 80.02 | 79.93 | -1.30% | 752,650 |
| Aug 15, 2025 | 85.50 | 85.50 | 79.88 | 81.07 | 80.98 | -0.09% | 1,195,865 |
| Aug 14, 2025 | 78.50 | 81.41 | 78.02 | 81.14 | 81.05 | -4.33% | 1,832,466 |
| Aug 13, 2025 | 76.57 | 86.27 | 76.14 | 84.81 | 84.71 | 13.55% | 1,938,795 |
| Aug 12, 2025 | 70.35 | 75.11 | 68.40 | 74.69 | 74.60 | 8.94% | 1,582,723 |
| Aug 11, 2025 | 70.25 | 71.80 | 65.50 | 68.56 | 68.48 | -1.92% | 967,877 |
| Aug 8, 2025 | 69.75 | 70.63 | 68.53 | 69.90 | 69.82 | 1.42% | 717,682 |
| Aug 7, 2025 | 70.58 | 72.89 | 68.32 | 68.92 | 68.84 | 1.25% | 1,037,974 |
| Aug 6, 2025 | 70.00 | 71.00 | 67.85 | 68.07 | 67.99 | -1.83% | 834,144 |
| Aug 5, 2025 | 66.68 | 71.19 | 66.35 | 69.34 | 69.26 | 4.59% | 1,207,274 |
| Aug 4, 2025 | 63.39 | 66.60 | 62.59 | 66.30 | 66.22 | 5.59% | 910,450 |
| Aug 1, 2025 | 59.67 | 63.20 | 58.62 | 62.79 | 62.72 | 8.07% | 1,715,283 |
| Jul 31, 2025 | 57.58 | 59.87 | 57.18 | 58.10 | 58.03 | -2.17% | 895,846 |
| Jul 30, 2025 | 63.50 | 64.24 | 58.08 | 59.39 | 59.32 | -7.28% | 1,395,792 |
| Jul 29, 2025 | 64.92 | 65.07 | 62.76 | 64.05 | 63.98 | -0.08% | 762,825 |
| Jul 28, 2025 | 64.23 | 65.75 | 61.47 | 64.10 | 64.03 | 0.47% | 1,029,834 |
| Jul 25, 2025 | 63.52 | 63.92 | 61.17 | 63.80 | 63.73 | 1.95% | 793,756 |
| Jul 24, 2025 | 65.80 | 66.30 | 62.17 | 62.58 | 62.51 | -6.37% | 1,227,779 |
| Jul 23, 2025 | 69.85 | 69.88 | 66.29 | 66.84 | 66.76 | -0.48% | 1,281,906 |
| Jul 22, 2025 | 59.28 | 67.86 | 59.28 | 67.16 | 67.08 | 22.71% | 3,172,973 |
| Jul 21, 2025 | 55.85 | 56.88 | 54.17 | 54.73 | 54.67 | -0.76% | 846,946 |
| Jul 18, 2025 | 57.30 | 57.50 | 53.75 | 55.15 | 55.09 | -1.75% | 954,218 |
| Jul 17, 2025 | 54.85 | 56.69 | 54.69 | 56.13 | 56.07 | 1.94% | 660,568 |