Direxion Daily Homebuilders & Supplies Bull 3X ETF (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
46.69
-1.96 (-4.03%)
At close: Apr 28, 2026, 4:00 PM EDT
46.86
+0.17 (0.36%)
After-hours: Apr 28, 2026, 8:00 PM EDT
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.11 | 50.14 | 46.71 | 46.61 | - | -4.19% | 1,175,404 |
| Apr 27, 2026 | 48.66 | 50.59 | 47.93 | 48.65 | 48.65 | -0.57% | 917,902 |
| Apr 24, 2026 | 50.77 | 51.32 | 48.82 | 48.93 | 48.93 | -4.08% | 1,080,148 |
| Apr 23, 2026 | 49.71 | 51.37 | 48.46 | 51.01 | 51.01 | 2.95% | 1,225,198 |
| Apr 22, 2026 | 51.51 | 52.13 | 49.26 | 49.55 | 49.55 | -1.41% | 1,859,775 |
| Apr 21, 2026 | 54.00 | 54.55 | 50.10 | 50.26 | 50.26 | 0.80% | 2,389,205 |
| Apr 20, 2026 | 47.14 | 49.90 | 46.53 | 49.86 | 49.86 | 6.54% | 1,717,611 |
| Apr 17, 2026 | 43.63 | 49.26 | 43.10 | 46.80 | 46.80 | 13.56% | 3,337,420 |
| Apr 16, 2026 | 42.05 | 43.08 | 41.10 | 41.21 | 41.21 | -1.22% | 1,178,926 |
| Apr 15, 2026 | 43.70 | 43.79 | 41.31 | 41.72 | 41.72 | -5.22% | 1,317,261 |
| Apr 14, 2026 | 43.65 | 44.97 | 43.30 | 44.02 | 44.02 | 1.17% | 1,057,824 |
| Apr 13, 2026 | 41.71 | 43.59 | 40.15 | 43.51 | 43.51 | 3.20% | 843,964 |
| Apr 10, 2026 | 42.64 | 43.20 | 40.91 | 42.16 | 42.16 | -1.22% | 1,011,881 |
| Apr 9, 2026 | 40.04 | 43.70 | 39.90 | 42.68 | 42.68 | 3.52% | 1,511,691 |
| Apr 8, 2026 | 40.09 | 42.91 | 39.89 | 41.23 | 41.23 | 15.39% | 2,919,817 |
| Apr 7, 2026 | 37.08 | 37.43 | 34.76 | 35.73 | 35.73 | -7.82% | 1,665,741 |
| Apr 6, 2026 | 36.35 | 38.87 | 36.21 | 38.76 | 38.76 | 3.75% | 868,178 |
| Apr 2, 2026 | 36.46 | 39.48 | 35.10 | 37.36 | 37.36 | -2.56% | 1,789,958 |
| Apr 1, 2026 | 38.25 | 39.59 | 37.21 | 38.34 | 38.34 | 1.03% | 1,851,999 |
| Mar 31, 2026 | 36.77 | 39.36 | 35.57 | 37.95 | 37.95 | 8.65% | 2,142,875 |
| Mar 30, 2026 | 37.50 | 37.79 | 34.80 | 34.93 | 34.93 | -3.00% | 1,204,306 |
| Mar 27, 2026 | 37.13 | 38.00 | 35.71 | 36.01 | 36.01 | -4.69% | 1,117,768 |
| Mar 26, 2026 | 38.49 | 40.53 | 37.65 | 37.78 | 37.78 | -5.03% | 1,242,155 |
| Mar 25, 2026 | 40.55 | 40.99 | 36.66 | 39.78 | 39.78 | 2.10% | 1,609,953 |
| Mar 24, 2026 | 37.29 | 40.07 | 37.21 | 38.96 | 38.96 | -0.94% | 1,090,224 |
| Mar 23, 2026 | 38.02 | 40.68 | 38.01 | 39.33 | 39.26 | 10.73% | 2,104,716 |
| Mar 20, 2026 | 38.37 | 38.70 | 34.69 | 35.52 | 35.46 | -8.03% | 2,503,866 |
| Mar 19, 2026 | 38.87 | 39.25 | 37.03 | 38.62 | 38.55 | -2.47% | 2,163,198 |
| Mar 18, 2026 | 42.36 | 43.05 | 39.41 | 39.60 | 39.53 | -9.11% | 1,670,290 |
| Mar 17, 2026 | 43.98 | 44.81 | 43.00 | 43.57 | 43.49 | 0.44% | 1,393,092 |
| Mar 16, 2026 | 42.90 | 43.67 | 42.17 | 43.38 | 43.30 | 3.88% | 1,510,566 |
| Mar 13, 2026 | 42.05 | 43.11 | 41.27 | 41.76 | 41.69 | 1.48% | 2,131,696 |
| Mar 12, 2026 | 43.80 | 43.86 | 40.96 | 41.15 | 41.08 | -8.58% | 4,163,159 |
| Mar 11, 2026 | 47.23 | 47.30 | 44.79 | 45.01 | 44.93 | -4.94% | 2,651,731 |
| Mar 10, 2026 | 48.45 | 50.18 | 46.27 | 47.35 | 47.27 | -3.13% | 3,037,567 |
| Mar 9, 2026 | 47.59 | 49.41 | 43.91 | 48.88 | 48.79 | -1.59% | 3,272,204 |
| Mar 6, 2026 | 51.35 | 51.35 | 48.20 | 49.67 | 49.58 | -6.71% | 2,840,309 |
| Mar 5, 2026 | 56.05 | 57.25 | 52.46 | 53.24 | 53.15 | -7.59% | 1,837,807 |
| Mar 4, 2026 | 59.33 | 59.33 | 55.64 | 57.61 | 57.51 | -1.05% | 1,038,210 |
| Mar 3, 2026 | 56.95 | 59.67 | 53.85 | 58.22 | 58.12 | -4.05% | 1,660,140 |
| Mar 2, 2026 | 61.64 | 62.02 | 59.04 | 60.68 | 60.57 | -7.29% | 1,837,198 |
| Feb 27, 2026 | 64.08 | 66.57 | 62.71 | 65.45 | 65.33 | 0.97% | 912,118 |
| Feb 26, 2026 | 64.04 | 65.40 | 62.15 | 64.82 | 64.70 | 2.43% | 1,061,425 |
| Feb 25, 2026 | 70.41 | 70.67 | 61.00 | 63.28 | 63.17 | -10.55% | 2,669,246 |
| Feb 24, 2026 | 69.61 | 73.00 | 69.53 | 70.74 | 70.61 | 1.62% | 571,448 |
| Feb 23, 2026 | 72.32 | 72.56 | 66.80 | 69.61 | 69.49 | -3.48% | 985,041 |
| Feb 20, 2026 | 71.00 | 75.27 | 70.08 | 72.12 | 71.99 | 1.56% | 959,992 |
| Feb 19, 2026 | 73.75 | 74.92 | 70.35 | 71.01 | 70.88 | -4.84% | 689,903 |
| Feb 18, 2026 | 75.35 | 77.80 | 73.77 | 74.62 | 74.49 | -1.02% | 668,660 |
| Feb 17, 2026 | 77.08 | 79.06 | 71.20 | 75.39 | 75.26 | -2.85% | 916,498 |
| Feb 13, 2026 | 76.78 | 79.90 | 76.05 | 77.60 | 77.46 | 2.71% | 850,234 |
| Feb 12, 2026 | 77.97 | 81.20 | 75.44 | 75.55 | 75.42 | -0.91% | 1,576,125 |
| Feb 11, 2026 | 73.04 | 76.37 | 72.40 | 76.24 | 76.10 | 0.79% | 1,092,642 |
| Feb 10, 2026 | 69.57 | 76.23 | 69.57 | 75.64 | 75.51 | 11.37% | 1,600,261 |
| Feb 9, 2026 | 69.91 | 70.89 | 67.16 | 67.92 | 67.80 | -2.10% | 784,651 |
| Feb 6, 2026 | 68.73 | 72.02 | 66.44 | 69.38 | 69.26 | 2.54% | 2,513,870 |
| Feb 5, 2026 | 68.07 | 69.80 | 66.82 | 67.66 | 67.54 | -1.64% | 1,128,791 |
| Feb 4, 2026 | 64.03 | 69.98 | 63.83 | 68.79 | 68.67 | 10.76% | 2,325,101 |
| Feb 3, 2026 | 57.46 | 67.73 | 57.07 | 62.11 | 62.00 | 7.07% | 3,035,845 |
| Feb 2, 2026 | 56.62 | 59.07 | 55.50 | 58.01 | 57.91 | 1.43% | 806,519 |
| Jan 30, 2026 | 58.16 | 58.30 | 54.93 | 57.19 | 57.09 | -4.19% | 2,038,606 |
| Jan 29, 2026 | 59.30 | 62.00 | 57.70 | 59.69 | 59.58 | 1.08% | 1,438,702 |
| Jan 28, 2026 | 59.05 | 62.50 | 58.16 | 59.05 | 58.94 | -0.35% | 1,201,515 |
| Jan 27, 2026 | 60.90 | 60.90 | 58.39 | 59.26 | 59.15 | -3.89% | 1,104,550 |
| Jan 26, 2026 | 63.08 | 63.83 | 60.86 | 61.66 | 61.55 | -1.60% | 771,236 |
| Jan 23, 2026 | 65.97 | 66.40 | 61.71 | 62.66 | 62.55 | -5.36% | 1,308,436 |
| Jan 22, 2026 | 69.21 | 71.46 | 65.33 | 66.21 | 66.09 | -3.47% | 1,061,947 |
| Jan 21, 2026 | 64.56 | 70.77 | 64.05 | 68.59 | 68.47 | 7.98% | 1,587,396 |
| Jan 20, 2026 | 63.63 | 67.26 | 63.00 | 63.52 | 63.41 | -7.05% | 1,425,747 |
| Jan 16, 2026 | 70.62 | 72.29 | 66.88 | 68.34 | 68.22 | -3.75% | 1,442,632 |
| Jan 15, 2026 | 69.09 | 71.49 | 67.84 | 71.00 | 70.87 | 3.82% | 1,245,625 |
| Jan 14, 2026 | 68.86 | 71.30 | 66.51 | 68.39 | 68.27 | -2.80% | 1,631,768 |
| Jan 13, 2026 | 68.96 | 70.55 | 67.74 | 70.36 | 70.23 | 2.97% | 1,332,019 |
| Jan 12, 2026 | 66.09 | 69.82 | 64.50 | 68.33 | 68.21 | 2.66% | 2,001,135 |
| Jan 9, 2026 | 59.16 | 66.95 | 59.02 | 66.56 | 66.44 | 18.52% | 2,926,908 |
| Jan 8, 2026 | 49.21 | 57.14 | 48.36 | 56.16 | 56.06 | 12.45% | 2,329,954 |
| Jan 7, 2026 | 55.00 | 56.00 | 49.81 | 49.94 | 49.85 | -7.21% | 2,296,470 |
| Jan 6, 2026 | 51.20 | 54.09 | 49.80 | 53.82 | 53.72 | 2.18% | 1,231,034 |
| Jan 5, 2026 | 50.95 | 54.59 | 50.50 | 52.67 | 52.58 | 2.37% | 1,061,493 |
| Jan 2, 2026 | 50.30 | 52.00 | 48.88 | 51.45 | 51.36 | 3.69% | 739,747 |
| Dec 31, 2025 | 50.50 | 51.14 | 49.61 | 49.62 | 49.53 | -3.01% | 660,733 |
| Dec 30, 2025 | 51.19 | 51.83 | 50.52 | 51.16 | 51.07 | -0.99% | 476,309 |
| Dec 29, 2025 | 52.50 | 52.88 | 50.84 | 51.67 | 51.58 | -1.51% | 780,988 |
| Dec 26, 2025 | 52.36 | 52.48 | 51.28 | 52.46 | 52.37 | -0.02% | 598,521 |
| Dec 24, 2025 | 51.02 | 52.83 | 50.70 | 52.47 | 52.38 | 2.72% | 607,383 |
| Dec 23, 2025 | 52.18 | 52.38 | 50.36 | 51.08 | 50.99 | -2.33% | 750,135 |
| Dec 22, 2025 | 53.23 | 53.50 | 51.89 | 52.30 | 52.15 | -1.15% | 683,182 |
| Dec 19, 2025 | 54.14 | 54.68 | 51.77 | 52.91 | 52.76 | -5.42% | 1,369,301 |
| Dec 18, 2025 | 58.75 | 59.27 | 55.52 | 55.94 | 55.78 | 0.18% | 1,114,287 |
| Dec 17, 2025 | 55.27 | 58.00 | 54.69 | 55.84 | 55.68 | -3.46% | 1,241,943 |
| Dec 16, 2025 | 59.81 | 60.30 | 56.45 | 57.84 | 57.68 | -3.12% | 821,719 |
| Dec 15, 2025 | 61.21 | 61.55 | 58.58 | 59.70 | 59.53 | -0.32% | 642,282 |
| Dec 12, 2025 | 61.45 | 61.98 | 59.05 | 59.89 | 59.72 | -1.14% | 847,395 |
| Dec 11, 2025 | 60.80 | 63.58 | 60.14 | 60.58 | 60.41 | 1.44% | 1,119,827 |
| Dec 10, 2025 | 55.11 | 60.14 | 54.93 | 59.72 | 59.55 | 9.96% | 1,802,859 |
| Dec 9, 2025 | 55.50 | 57.07 | 54.11 | 54.31 | 54.16 | -5.04% | 1,448,415 |
| Dec 8, 2025 | 60.35 | 60.58 | 56.84 | 57.19 | 57.03 | -6.03% | 1,406,566 |
| Dec 5, 2025 | 61.92 | 63.48 | 60.81 | 60.86 | 60.69 | -2.01% | 775,546 |
| Dec 4, 2025 | 65.79 | 67.05 | 61.76 | 62.11 | 61.94 | -6.38% | 1,199,314 |
| Dec 3, 2025 | 62.73 | 66.98 | 62.73 | 66.34 | 66.15 | 6.09% | 1,021,342 |