Direxion Daily Homebuilders & Supplies Bull 3X ETF (NAIL)
NYSEARCA: NAIL · Real-Time Price · USD
53.41
+0.86 (1.64%)
At close: Jun 26, 2026, 4:00 PM EDT
53.09
-0.32 (-0.59%)
After-hours: Jun 26, 2026, 8:00 PM EDT
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.65 | 54.04 | 52.08 | 53.41 | 53.41 | 1.64% | 778,741 |
| Jun 25, 2026 | 51.88 | 55.56 | 51.13 | 52.55 | 52.55 | 2.64% | 2,003,178 |
| Jun 24, 2026 | 45.00 | 52.60 | 45.00 | 51.20 | 51.20 | 18.77% | 3,487,329 |
| Jun 23, 2026 | 43.02 | 44.46 | 42.23 | 43.11 | 43.11 | -0.14% | 965,078 |
| Jun 22, 2026 | 45.42 | 45.90 | 43.16 | 43.27 | 43.17 | -5.42% | 1,041,697 |
| Jun 18, 2026 | 43.30 | 47.23 | 43.01 | 45.75 | 45.64 | 10.06% | 2,108,196 |
| Jun 17, 2026 | 44.67 | 47.70 | 41.12 | 41.57 | 41.47 | -7.19% | 2,899,786 |
| Jun 16, 2026 | 44.31 | 46.07 | 43.98 | 44.79 | 44.69 | 3.44% | 1,391,763 |
| Jun 15, 2026 | 45.54 | 47.07 | 43.26 | 43.30 | 43.20 | 0.65% | 1,966,905 |
| Jun 12, 2026 | 43.25 | 44.62 | 42.55 | 43.02 | 42.92 | -2.18% | 1,334,130 |
| Jun 11, 2026 | 39.64 | 43.98 | 39.22 | 43.98 | 43.88 | 13.32% | 2,707,292 |
| Jun 10, 2026 | 42.21 | 42.21 | 38.53 | 38.81 | 38.72 | -8.10% | 1,497,546 |
| Jun 9, 2026 | 38.84 | 42.63 | 38.79 | 42.23 | 42.13 | 11.51% | 3,450,252 |
| Jun 8, 2026 | 37.84 | 38.96 | 37.24 | 37.87 | 37.78 | -0.92% | 925,554 |
| Jun 5, 2026 | 37.90 | 39.24 | 37.71 | 38.22 | 38.13 | -1.97% | 1,395,843 |
| Jun 4, 2026 | 39.48 | 40.13 | 38.07 | 38.99 | 38.90 | 2.82% | 1,540,872 |
| Jun 3, 2026 | 37.59 | 39.10 | 37.29 | 37.92 | 37.83 | -2.39% | 1,281,931 |
| Jun 2, 2026 | 38.63 | 39.00 | 37.32 | 38.85 | 38.76 | 1.12% | 1,209,235 |
| Jun 1, 2026 | 39.44 | 39.83 | 37.48 | 38.42 | 38.33 | -0.13% | 1,908,895 |
| May 29, 2026 | 38.89 | 40.22 | 37.94 | 38.47 | 38.38 | -0.85% | 1,399,793 |
| May 28, 2026 | 38.17 | 39.03 | 37.01 | 38.80 | 38.71 | -0.89% | 1,597,517 |
| May 27, 2026 | 38.27 | 41.75 | 37.81 | 39.15 | 39.06 | 4.62% | 2,425,320 |
| May 26, 2026 | 37.04 | 37.84 | 36.50 | 37.42 | 37.33 | 3.66% | 1,703,947 |
| May 22, 2026 | 36.43 | 36.57 | 34.79 | 36.10 | 36.02 | 0.31% | 1,181,260 |
| May 21, 2026 | 33.77 | 36.40 | 32.50 | 35.99 | 35.91 | 2.30% | 1,573,405 |
| May 20, 2026 | 31.80 | 35.24 | 30.37 | 35.18 | 35.10 | 13.34% | 2,536,508 |
| May 19, 2026 | 31.69 | 31.74 | 29.63 | 31.04 | 30.97 | -4.52% | 2,736,651 |
| May 18, 2026 | 31.97 | 33.84 | 31.75 | 32.51 | 32.43 | 3.70% | 1,777,860 |
| May 15, 2026 | 34.11 | 34.55 | 31.31 | 31.35 | 31.28 | -9.97% | 3,334,957 |
| May 14, 2026 | 35.06 | 35.94 | 34.45 | 34.82 | 34.74 | 1.49% | 1,249,838 |
| May 13, 2026 | 35.50 | 35.69 | 33.26 | 34.31 | 34.23 | -4.54% | 2,557,355 |
| May 12, 2026 | 37.70 | 38.01 | 35.22 | 35.94 | 35.86 | -3.90% | 1,854,915 |
| May 11, 2026 | 39.34 | 39.44 | 37.34 | 37.40 | 37.31 | -4.88% | 1,505,803 |
| May 8, 2026 | 39.77 | 40.40 | 38.52 | 39.32 | 39.23 | 0.10% | 1,211,640 |
| May 7, 2026 | 42.28 | 43.75 | 39.07 | 39.28 | 39.19 | -7.42% | 1,923,827 |
| May 6, 2026 | 41.50 | 43.36 | 41.50 | 42.43 | 42.33 | 8.30% | 2,046,633 |
| May 5, 2026 | 38.43 | 39.78 | 37.50 | 39.18 | 39.09 | 4.87% | 1,915,102 |
| May 4, 2026 | 41.71 | 41.71 | 37.33 | 37.36 | 37.27 | -11.53% | 2,824,505 |
| May 1, 2026 | 44.75 | 45.02 | 42.09 | 42.23 | 42.13 | -4.78% | 1,353,273 |
| Apr 30, 2026 | 42.80 | 44.83 | 42.80 | 44.35 | 44.25 | 3.86% | 1,120,138 |
| Apr 29, 2026 | 46.25 | 46.70 | 42.41 | 42.70 | 42.60 | -8.55% | 2,074,028 |
| Apr 28, 2026 | 49.11 | 50.14 | 46.21 | 46.69 | 46.58 | -4.03% | 1,502,240 |
| Apr 27, 2026 | 48.66 | 50.59 | 47.93 | 48.65 | 48.54 | -0.57% | 919,687 |
| Apr 24, 2026 | 50.77 | 51.32 | 48.82 | 48.93 | 48.82 | -4.08% | 1,090,511 |
| Apr 23, 2026 | 49.71 | 51.37 | 48.46 | 51.01 | 50.89 | 2.95% | 1,230,015 |
| Apr 22, 2026 | 51.51 | 52.13 | 49.26 | 49.55 | 49.43 | -1.41% | 1,870,373 |
| Apr 21, 2026 | 54.00 | 54.55 | 50.10 | 50.26 | 50.14 | 0.80% | 2,433,707 |
| Apr 20, 2026 | 47.14 | 49.90 | 46.53 | 49.86 | 49.74 | 6.54% | 1,752,267 |
| Apr 17, 2026 | 43.63 | 49.26 | 43.10 | 46.80 | 46.69 | 13.56% | 3,353,552 |
| Apr 16, 2026 | 42.05 | 43.08 | 41.10 | 41.21 | 41.11 | -1.22% | 1,187,568 |
| Apr 15, 2026 | 43.70 | 43.79 | 41.31 | 41.72 | 41.62 | -5.22% | 1,345,589 |
| Apr 14, 2026 | 43.65 | 44.97 | 43.30 | 44.02 | 43.92 | 1.17% | 1,064,567 |
| Apr 13, 2026 | 41.71 | 43.59 | 40.15 | 43.51 | 43.41 | 3.20% | 868,293 |
| Apr 10, 2026 | 42.64 | 43.20 | 40.91 | 42.16 | 42.06 | -1.22% | 1,012,428 |
| Apr 9, 2026 | 40.04 | 43.70 | 39.90 | 42.68 | 42.58 | 3.52% | 1,520,753 |
| Apr 8, 2026 | 40.09 | 42.91 | 39.89 | 41.23 | 41.13 | 15.39% | 2,930,438 |
| Apr 7, 2026 | 37.08 | 37.43 | 34.76 | 35.73 | 35.65 | -7.82% | 1,888,204 |
| Apr 6, 2026 | 36.35 | 38.87 | 36.21 | 38.76 | 38.67 | 3.75% | 877,235 |
| Apr 2, 2026 | 36.46 | 39.48 | 35.10 | 37.36 | 37.27 | -2.56% | 1,798,673 |
| Apr 1, 2026 | 38.25 | 39.59 | 37.21 | 38.34 | 38.25 | 1.03% | 1,861,514 |
| Mar 31, 2026 | 36.77 | 39.36 | 35.57 | 37.95 | 37.86 | 8.65% | 2,161,398 |
| Mar 30, 2026 | 37.50 | 37.79 | 34.80 | 34.93 | 34.85 | -3.00% | 1,215,078 |
| Mar 27, 2026 | 37.13 | 38.00 | 35.71 | 36.01 | 35.93 | -4.69% | 1,123,740 |
| Mar 26, 2026 | 38.49 | 40.53 | 37.65 | 37.78 | 37.69 | -5.03% | 1,250,544 |
| Mar 25, 2026 | 40.55 | 40.99 | 36.66 | 39.78 | 39.69 | 2.10% | 1,613,616 |
| Mar 24, 2026 | 37.29 | 40.07 | 37.21 | 38.96 | 38.87 | -0.77% | 1,090,224 |
| Mar 23, 2026 | 38.02 | 40.68 | 38.01 | 39.33 | 39.17 | 10.73% | 2,104,716 |
| Mar 20, 2026 | 38.37 | 38.70 | 34.69 | 35.52 | 35.38 | -8.03% | 2,503,866 |
| Mar 19, 2026 | 38.87 | 39.25 | 37.03 | 38.62 | 38.46 | -2.47% | 2,163,198 |
| Mar 18, 2026 | 42.36 | 43.05 | 39.41 | 39.60 | 39.44 | -9.11% | 1,670,290 |
| Mar 17, 2026 | 43.98 | 44.81 | 43.00 | 43.57 | 43.39 | 0.44% | 1,393,092 |
| Mar 16, 2026 | 42.90 | 43.67 | 42.17 | 43.38 | 43.20 | 3.88% | 1,510,566 |
| Mar 13, 2026 | 42.05 | 43.11 | 41.27 | 41.76 | 41.59 | 1.48% | 2,131,696 |
| Mar 12, 2026 | 43.80 | 43.86 | 40.96 | 41.15 | 40.98 | -8.58% | 4,163,159 |
| Mar 11, 2026 | 47.23 | 47.30 | 44.79 | 45.01 | 44.83 | -4.94% | 2,651,731 |
| Mar 10, 2026 | 48.45 | 50.18 | 46.27 | 47.35 | 47.16 | -3.13% | 3,037,567 |
| Mar 9, 2026 | 47.59 | 49.41 | 43.91 | 48.88 | 48.68 | -1.59% | 3,272,204 |
| Mar 6, 2026 | 51.35 | 51.35 | 48.20 | 49.67 | 49.47 | -6.71% | 2,840,309 |
| Mar 5, 2026 | 56.05 | 57.25 | 52.46 | 53.24 | 53.02 | -7.59% | 1,837,807 |
| Mar 4, 2026 | 59.33 | 59.33 | 55.64 | 57.61 | 57.38 | -1.05% | 1,038,210 |
| Mar 3, 2026 | 56.95 | 59.67 | 53.85 | 58.22 | 57.98 | -4.05% | 1,660,140 |
| Mar 2, 2026 | 61.64 | 62.02 | 59.04 | 60.68 | 60.43 | -7.29% | 1,837,198 |
| Feb 27, 2026 | 64.08 | 66.57 | 62.71 | 65.45 | 65.18 | 0.97% | 912,118 |
| Feb 26, 2026 | 64.04 | 65.40 | 62.15 | 64.82 | 64.56 | 2.43% | 1,061,425 |
| Feb 25, 2026 | 70.41 | 70.67 | 61.00 | 63.28 | 63.02 | -10.55% | 2,669,246 |
| Feb 24, 2026 | 69.61 | 73.00 | 69.53 | 70.74 | 70.45 | 1.62% | 571,448 |
| Feb 23, 2026 | 72.32 | 72.56 | 66.80 | 69.61 | 69.33 | -3.48% | 985,041 |
| Feb 20, 2026 | 71.00 | 75.27 | 70.08 | 72.12 | 71.83 | 1.56% | 959,992 |
| Feb 19, 2026 | 73.75 | 74.92 | 70.35 | 71.01 | 70.72 | -4.84% | 689,903 |
| Feb 18, 2026 | 75.35 | 77.80 | 73.77 | 74.62 | 74.32 | -1.02% | 668,660 |
| Feb 17, 2026 | 77.08 | 79.06 | 71.20 | 75.39 | 75.08 | -2.85% | 916,498 |
| Feb 13, 2026 | 76.78 | 79.90 | 76.05 | 77.60 | 77.28 | 2.71% | 850,234 |
| Feb 12, 2026 | 77.97 | 81.20 | 75.44 | 75.55 | 75.24 | -0.91% | 1,576,125 |
| Feb 11, 2026 | 73.04 | 76.37 | 72.40 | 76.24 | 75.93 | 0.79% | 1,092,642 |
| Feb 10, 2026 | 69.57 | 76.23 | 69.57 | 75.64 | 75.33 | 11.37% | 1,600,261 |
| Feb 9, 2026 | 69.91 | 70.89 | 67.16 | 67.92 | 67.64 | -2.10% | 784,651 |
| Feb 6, 2026 | 68.73 | 72.02 | 66.44 | 69.38 | 69.10 | 2.54% | 2,513,870 |
| Feb 5, 2026 | 68.07 | 69.80 | 66.82 | 67.66 | 67.38 | -1.64% | 1,128,791 |
| Feb 4, 2026 | 64.03 | 69.98 | 63.83 | 68.79 | 68.51 | 10.76% | 2,325,101 |
| Feb 3, 2026 | 57.46 | 67.73 | 57.07 | 62.11 | 61.86 | 7.07% | 3,035,845 |