Direxion Daily Homebuilders & Supplies Bull 3X Shares

NAIL
🏛️ usa →
72.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.48 85.48 84.54 84.81 83.3K
09:31 84.98 85.00 84.58 85.00 15.6K
09:32 85.22 85.49 84.89 85.06 18.0K
09:33 85.15 85.56 85.03 85.56 7.1K
09:34 85.47 85.47 84.99 85.10 13.2K
09:35 84.90 84.90 84.54 84.67 5.7K
09:36 84.70 85.05 84.68 84.97 7.6K
09:37 84.96 84.99 84.85 84.99 2.1K
09:38 85.19 85.51 85.17 85.39 10.0K
09:39 85.48 85.63 85.34 85.63 5.0K
09:40 85.89 85.96 85.67 85.88 16.8K
09:41 85.79 85.98 85.61 85.87 4.6K
09:42 85.90 85.99 85.50 85.61 9.8K
09:43 85.60 85.60 84.77 85.09 13.9K
09:44 85.03 85.24 84.77 84.77 9.2K
09:45 84.42 85.13 84.39 85.13 13.4K
09:46 85.27 85.27 85.21 85.23 6.6K
09:47 85.32 85.74 85.27 85.47 13.8K
09:48 85.42 85.68 85.34 85.62 3.9K
09:49 85.50 85.50 85.44 85.44 1.2K
09:50 85.36 85.43 85.32 85.32 5.1K
09:51 85.26 85.57 85.26 85.53 12.2K
09:52 85.54 85.65 85.41 85.42 3.2K
09:53 85.51 85.64 85.51 85.64 3.7K
09:54 85.38 85.60 85.37 85.60 2.5K
09:55 85.50 85.59 85.23 85.44 3.9K
09:56 85.43 85.43 85.12 85.26 4.4K
09:57 85.44 85.68 85.44 85.68 3.3K
09:58 85.47 85.64 85.47 85.64 3.2K
09:59 85.63 85.74 85.62 85.65 11.2K
10:00 86.00 86.24 86.00 86.24 18.1K
10:01 86.40 86.68 86.40 86.58 11.2K
10:02 86.54 86.61 85.69 85.88 15.3K
10:03 85.95 85.95 85.57 85.64 3.7K
10:04 85.52 85.52 85.28 85.30 2.6K
10:05 85.58 85.58 85.26 85.35 11.5K
10:06 85.34 85.69 85.34 85.56 2.8K
10:07 85.61 85.61 85.55 85.61 2.1K
10:08 85.72 85.72 85.33 85.45 3.6K
10:09 85.45 85.57 85.45 85.57 1.7K
10:10 85.24 85.33 85.24 85.33 5.7K
10:11 85.23 85.40 85.23 85.40 2.1K
10:12 85.33 85.36 85.33 85.34 2.7K
10:13 85.38 85.45 85.38 85.41 1.0K
10:14 85.37 85.37 85.37 85.37 2.2K
10:15 85.46 85.46 85.29 85.29 5.6K
10:16 85.15 85.32 85.15 85.32 2.4K
10:17 85.30 85.30 85.27 85.27 3.0K
10:18 85.36 85.36 85.23 85.23 3.2K
10:19 85.61 85.61 85.61 85.61 0.2K
10:20 85.38 85.38 85.38 85.38 3.1K
10:21 85.38 85.38 85.38 85.38 1.5K
10:22 85.42 85.42 85.20 85.20 1.6K
10:23 85.41 85.41 85.20 85.37 5.8K
10:24 85.41 85.54 85.41 85.54 3.2K
10:25 85.64 85.84 85.64 85.84 4.6K
10:26 85.79 85.79 85.58 85.66 3.3K
10:27 85.77 85.77 85.77 85.77 1.0K
10:28 85.62 85.79 85.62 85.76 0.5K
10:29 85.63 85.85 85.63 85.74 1.1K
10:30 85.73 85.75 85.69 85.69 4.8K
10:32 85.46 85.46 85.46 85.46 1.5K
10:33 85.59 85.59 85.46 85.46 0.8K
10:34 85.53 85.53 85.53 85.53 6.1K
10:37 85.86 85.86 85.79 85.79 1.4K
10:38 85.82 85.93 85.82 85.93 3.8K
10:39 85.93 85.93 85.86 85.88 1.4K
10:40 85.76 85.84 85.76 85.84 0.4K
10:41 85.74 85.99 85.74 85.94 3.1K
10:42 85.97 86.10 85.88 86.05 8.6K
10:43 86.00 86.03 85.92 85.95 2.3K
10:44 85.99 86.10 85.99 86.10 2.0K
10:45 86.01 86.22 86.01 86.11 13.6K
10:46 86.15 86.16 86.15 86.16 0.5K
10:47 86.01 86.14 86.01 86.12 2.5K
10:48 85.97 86.09 85.85 86.08 3.0K
10:49 86.09 86.19 85.98 85.98 8.0K
10:50 86.20 86.30 86.18 86.30 6.5K
10:51 86.18 86.18 86.12 86.16 3.5K
10:52 86.10 86.16 85.94 86.00 6.1K
10:53 86.03 86.03 86.03 86.03 1.4K
10:54 86.20 86.29 86.20 86.25 5.1K
10:55 86.20 86.35 86.20 86.34 1.5K
10:56 86.28 86.28 86.19 86.24 3.3K
10:57 86.10 86.10 85.83 85.83 2.2K
10:58 85.84 85.98 85.84 85.90 3.2K
10:59 85.99 86.00 85.99 86.00 1.1K
11:00 86.00 86.15 86.00 86.13 3.2K
11:01 86.03 86.03 86.03 86.03 1.8K
11:02 86.11 86.11 86.11 86.11 0.8K
11:03 86.27 86.35 86.22 86.22 5.2K
11:04 86.19 86.26 86.11 86.11 5.0K
11:05 85.93 86.09 85.93 86.09 1.6K
11:06 86.05 86.05 85.90 85.90 1.9K
11:07 86.15 86.15 86.15 86.15 0.4K
11:08 86.12 86.12 85.94 85.94 2.1K
11:09 85.82 85.82 85.79 85.82 2.7K
11:10 85.61 85.61 85.61 85.61 0.6K
11:11 85.40 85.63 85.40 85.59 3.7K
11:12 85.79 85.79 85.79 85.79 1.5K
11:13 85.86 85.91 85.86 85.91 1.1K
11:15 85.72 85.82 85.72 85.82 0.9K
11:16 85.88 85.93 85.88 85.93 1.5K
11:17 86.01 86.08 85.97 86.00 2.4K
11:18 85.86 85.86 85.86 85.86 1.3K
11:19 85.71 85.71 85.71 85.71 1.8K
11:20 85.62 85.65 85.50 85.50 5.3K
11:21 85.52 85.62 85.46 85.50 3.8K
11:22 85.65 85.65 85.40 85.40 2.7K
11:23 85.44 85.50 85.44 85.50 0.6K
11:24 85.50 85.50 85.50 85.50 0.7K
11:25 85.59 85.59 85.59 85.59 1.4K
11:26 85.57 85.57 85.43 85.43 2.0K
11:27 85.36 85.37 85.20 85.37 5.2K
11:29 85.33 85.33 85.15 85.15 2.6K
11:30 85.20 85.34 85.20 85.25 0.6K
11:31 85.16 85.42 85.16 85.42 1.3K
11:32 85.28 85.28 85.20 85.20 1.3K
11:33 85.28 85.33 85.28 85.33 2.3K
11:36 85.41 85.48 85.41 85.48 3.5K
11:37 85.52 85.55 85.45 85.45 3.0K
11:38 85.37 85.38 85.37 85.38 2.2K
11:40 85.38 85.52 85.38 85.52 0.5K
11:41 85.42 85.42 85.42 85.42 0.9K
11:42 85.54 85.54 85.43 85.50 1.1K
11:43 85.52 85.52 85.52 85.52 2.2K
11:44 85.51 85.62 85.51 85.54 6.8K
11:45 85.40 85.40 85.30 85.30 1.3K
11:46 85.22 85.22 85.04 85.04 1.1K
11:47 85.06 85.10 85.01 85.10 5.8K
11:48 85.09 85.27 85.09 85.24 10.3K
11:49 85.29 85.29 85.29 85.29 0.4K
11:50 85.34 85.42 85.34 85.42 1.1K
11:51 85.35 85.40 85.35 85.40 2.3K
11:52 85.34 85.36 85.34 85.36 1.9K
11:53 85.39 85.45 85.39 85.40 0.9K
11:54 85.49 85.49 85.49 85.49 2.3K
11:56 85.64 85.67 85.64 85.67 0.8K
11:57 85.83 85.83 85.71 85.83 0.6K
11:58 85.75 85.75 85.75 85.75 0.9K
11:59 85.66 85.83 85.62 85.83 1.6K
12:00 85.76 85.76 85.65 85.65 1.5K
12:01 85.79 85.79 85.79 85.79 0.1K
12:02 85.77 85.77 85.67 85.67 2.8K
12:03 85.71 85.72 85.62 85.62 1.6K
12:04 85.61 85.61 85.60 85.60 0.9K
12:05 85.60 85.60 85.60 85.60 1.4K
12:07 85.46 85.47 85.46 85.47 0.4K
12:08 85.49 85.49 85.49 85.49 0.2K
12:09 85.39 85.47 85.39 85.39 3.1K
12:10 85.44 85.48 85.44 85.47 1.4K
12:11 85.58 85.58 85.45 85.45 0.5K
12:12 85.60 85.60 85.45 85.52 1.2K
12:13 85.50 85.65 85.50 85.60 6.5K
12:14 85.68 85.77 85.68 85.71 2.6K
12:15 85.68 85.86 85.68 85.86 2.0K
12:16 85.83 85.83 85.78 85.78 1.6K
12:17 85.64 85.64 85.64 85.64 0.5K
12:18 85.73 85.73 85.65 85.65 0.8K
12:19 85.41 85.41 85.28 85.28 4.0K
12:20 85.45 85.45 85.45 85.45 0.5K
12:21 85.23 85.37 85.21 85.37 1.0K
12:22 85.15 85.20 85.15 85.20 1.3K
12:23 85.25 85.25 85.10 85.10 1.1K
12:24 85.23 85.23 85.23 85.23 0.1K
12:25 85.31 85.31 85.31 85.31 0.5K
12:26 85.33 85.39 85.25 85.39 2.8K
12:27 85.25 85.25 85.25 85.25 0.4K
12:28 85.16 85.16 85.16 85.16 0.4K
12:29 85.16 85.20 85.16 85.20 2.8K
12:30 85.12 85.12 85.12 85.12 0.8K
12:31 85.16 85.16 85.11 85.13 2.2K
12:32 85.15 85.15 85.07 85.07 1.4K
12:33 85.10 85.10 85.10 85.10 0.2K
12:34 85.20 85.20 85.18 85.19 2.1K
12:35 85.21 85.21 85.10 85.10 0.8K
12:36 85.16 85.16 85.16 85.16 0.7K
12:37 85.15 85.15 85.15 85.15 1.0K
12:38 85.16 85.17 85.16 85.17 1.4K
12:39 85.04 85.04 85.00 85.00 6.1K
12:40 84.96 85.04 84.88 85.04 2.5K
12:41 85.04 85.04 85.04 85.04 0.7K
12:42 85.08 85.08 85.08 85.08 1.6K
12:43 85.34 85.41 85.34 85.34 1.8K
12:44 85.15 85.32 85.15 85.32 0.6K
12:45 85.20 85.20 85.10 85.10 2.2K
12:46 85.01 85.06 84.92 84.92 1.8K
12:47 84.89 84.94 84.80 84.94 3.5K
12:48 85.02 85.02 85.02 85.02 0.2K
12:49 85.06 85.06 85.06 85.06 0.5K
12:50 84.97 84.97 84.97 84.97 0.6K
12:51 84.99 84.99 84.90 84.90 4.7K
12:52 84.91 84.91 84.73 84.73 4.5K
12:53 84.81 84.81 84.55 84.57 4.5K
12:54 84.51 84.51 84.45 84.45 1.2K
12:55 84.47 84.47 84.47 84.47 4.7K
12:56 84.48 84.48 84.30 84.30 2.5K
12:57 84.32 84.46 84.32 84.32 2.5K
12:58 84.32 84.37 84.32 84.37 1.3K
12:59 84.20 84.33 84.09 84.33 23.6K
13:00 84.45 84.51 84.45 84.51 2.0K
13:01 84.43 84.53 84.43 84.44 2.7K
13:02 84.61 84.61 84.61 84.61 0.7K
13:03 84.78 84.78 84.74 84.74 1.0K
13:04 84.74 84.74 84.74 84.74 0.3K
13:05 84.65 84.85 84.64 84.85 1.4K
13:06 84.85 84.85 84.85 84.85 0.7K
13:07 84.80 84.93 84.72 84.93 6.0K
13:09 85.04 85.04 84.97 85.01 1.2K
13:10 85.09 85.09 84.78 84.88 3.5K
13:12 84.71 84.76 84.71 84.76 1.1K
13:13 84.80 84.80 84.80 84.80 2.0K
13:15 85.00 85.00 85.00 85.00 1.3K
13:17 84.97 84.97 84.88 84.88 1.5K
13:19 84.76 84.76 84.76 84.76 0.7K
13:20 84.68 84.89 84.68 84.89 1.8K
13:21 84.80 84.88 84.71 84.71 1.5K
13:22 84.66 84.77 84.65 84.65 2.2K
13:23 84.67 84.67 84.67 84.67 1.2K
13:24 84.50 84.64 84.50 84.58 2.6K
13:25 84.50 84.50 84.50 84.50 0.4K
13:26 84.56 84.56 84.50 84.50 1.1K
13:27 84.61 84.61 84.60 84.60 0.6K
13:28 84.59 84.59 84.58 84.58 0.3K
13:29 84.58 84.60 84.51 84.51 3.4K
13:32 84.50 84.50 84.50 84.50 0.4K
13:33 84.57 84.57 84.50 84.50 0.7K
13:34 84.55 84.62 84.55 84.62 3.2K
13:35 84.62 84.69 84.62 84.66 1.2K
13:36 84.56 84.56 84.54 84.54 0.6K
13:37 84.73 84.73 84.70 84.70 0.6K
13:38 84.64 84.72 84.63 84.72 0.9K
13:39 84.66 84.66 84.65 84.65 0.6K
13:40 84.58 84.68 84.55 84.55 1.4K
13:41 84.50 84.53 84.47 84.53 3.2K
13:43 84.57 84.57 84.49 84.49 1.2K
13:44 84.35 84.35 84.25 84.25 0.3K
13:45 84.31 84.33 84.14 84.23 4.0K
13:46 84.14 84.33 84.14 84.33 2.0K
13:47 84.20 84.20 84.20 84.20 1.1K
13:48 84.26 84.30 84.21 84.21 0.9K
13:49 84.29 84.44 84.29 84.44 2.8K
13:50 84.38 84.51 84.38 84.38 1.8K
13:51 84.41 84.41 84.41 84.40 1.4K
13:52 84.65 84.65 84.65 84.65 2.2K
13:53 84.89 84.90 84.77 84.90 2.9K
13:54 84.93 85.10 84.93 85.00 2.9K
13:55 85.07 85.08 85.00 85.05 8.3K
13:56 85.05 85.13 85.05 85.13 3.7K
13:57 85.13 85.18 85.10 85.18 4.2K
13:58 85.24 85.35 85.24 85.32 4.7K
13:59 85.42 85.56 85.42 85.56 6.0K
14:00 85.55 87.28 85.55 86.15 82.7K
14:01 86.33 86.57 85.72 86.57 31.4K
14:02 86.77 88.38 86.77 88.38 95.5K
14:03 88.23 89.23 88.18 89.19 97.3K
14:04 89.63 90.43 89.63 90.43 136.5K
14:05 90.77 91.61 90.51 91.61 105.2K
14:06 91.61 91.61 89.72 90.00 149.5K
14:07 90.19 91.00 90.19 90.80 106.0K
14:08 90.86 90.86 89.95 90.48 40.8K
14:09 90.22 90.48 89.40 89.40 44.8K
14:10 89.24 89.61 89.01 89.19 43.5K
14:11 89.05 90.13 89.05 89.50 76.7K
14:12 89.77 89.77 88.55 88.87 38.7K
14:13 88.69 88.69 87.60 87.60 54.6K
14:14 87.62 88.09 87.20 87.36 27.7K
14:15 87.01 87.60 86.65 87.54 60.3K
14:16 87.54 87.85 87.14 87.76 18.2K
14:17 87.72 88.35 87.21 87.21 46.5K
14:18 87.07 87.80 87.07 87.71 38.8K
14:19 87.97 87.97 87.50 87.57 14.4K
14:20 87.56 87.68 86.63 87.04 19.9K
14:21 86.95 86.95 86.26 86.91 16.1K
14:22 86.96 88.50 86.96 88.50 24.4K
14:23 88.55 88.88 87.48 88.58 35.8K
14:24 88.64 88.64 88.35 88.40 10.5K
14:25 88.07 88.49 88.00 88.49 13.4K
14:26 87.83 88.32 87.80 87.84 6.6K
14:27 87.85 88.22 87.49 88.22 21.6K
14:28 88.43 88.65 88.12 88.65 4.2K
14:29 88.43 88.43 87.87 88.30 6.8K
14:30 88.02 88.26 87.60 88.00 6.2K
14:31 87.62 87.62 86.88 86.88 12.6K
14:32 86.80 86.80 85.64 85.82 28.4K
14:33 86.03 86.49 85.55 86.49 14.0K
14:34 86.31 86.31 85.68 85.68 15.1K
14:35 85.52 86.02 85.15 86.02 54.8K
14:36 86.17 86.49 85.83 85.83 10.9K
14:37 85.59 85.59 84.70 85.08 21.0K
14:38 84.81 85.35 84.81 85.35 7.2K
14:39 84.76 84.76 83.68 83.79 54.6K
14:40 83.86 84.86 83.55 84.28 16.6K
14:41 84.08 84.48 83.76 83.76 10.3K
14:42 83.75 83.75 82.30 82.41 51.9K
14:43 82.51 82.92 82.00 82.92 13.2K
14:44 82.76 83.13 82.05 82.38 14.1K
14:45 82.20 82.20 81.03 81.03 29.2K
14:46 81.22 81.22 80.52 80.89 54.3K
14:47 80.63 81.77 80.63 81.40 14.4K
14:48 81.30 82.38 81.28 82.28 40.3K
14:49 82.17 82.17 81.00 81.23 12.8K
14:50 81.00 81.75 80.86 81.20 29.8K
14:51 81.20 81.20 80.56 80.56 25.4K
14:52 80.70 80.70 79.46 79.54 91.5K
14:53 79.51 79.51 78.73 78.73 44.9K
14:54 78.83 79.29 78.73 78.92 43.0K
14:55 78.99 80.76 78.99 80.31 14.5K
14:56 80.05 80.63 79.80 79.96 85.3K
14:57 80.25 80.50 79.72 79.90 14.4K
14:58 79.98 80.60 79.82 80.05 25.5K
14:59 80.14 80.65 80.09 80.41 16.5K
15:00 80.41 81.24 80.00 80.04 68.5K
15:01 80.00 81.01 79.63 81.01 16.9K
15:02 81.08 81.08 80.38 80.59 8.8K
15:03 80.03 80.53 80.02 80.22 11.4K
15:04 80.08 80.50 80.08 80.39 4.3K
15:05 80.50 80.86 80.10 80.75 6.5K
15:06 80.95 81.00 80.83 81.00 6.3K
15:07 81.12 81.60 80.90 81.15 11.5K
15:08 81.61 81.63 81.19 81.29 6.6K
15:09 81.19 81.19 80.23 80.36 23.3K
15:10 80.42 81.08 80.41 80.41 6.6K
15:11 80.47 80.47 79.70 79.70 12.3K
15:12 79.80 80.22 79.51 79.64 7.8K
15:13 79.63 79.71 79.34 79.40 14.0K
15:14 79.22 79.46 79.11 79.25 14.3K
15:15 79.68 79.91 79.47 79.82 8.7K
15:16 79.75 80.62 79.72 80.60 10.9K
15:17 80.53 80.99 80.53 80.88 8.4K
15:18 80.96 80.96 79.96 79.96 5.2K
15:19 79.57 80.26 79.57 80.22 1.6K
15:20 80.17 80.70 80.10 80.70 4.0K
15:21 80.68 81.00 80.28 80.28 4.6K
15:22 80.30 80.30 80.03 80.15 3.8K
15:23 80.18 80.39 80.18 80.39 1.6K
15:24 80.77 81.41 80.64 81.11 29.4K
15:25 81.20 81.40 81.00 81.00 5.1K
15:26 81.00 81.15 80.99 81.01 5.8K
15:27 80.99 81.00 80.82 81.00 1.6K
15:28 81.24 81.35 81.09 81.17 8.1K
15:29 81.28 81.28 81.01 81.01 10.5K
15:30 80.93 80.93 80.60 80.60 5.2K
15:31 80.66 80.80 80.34 80.54 7.6K
15:32 80.43 80.77 80.43 80.68 5.4K
15:33 80.51 80.91 80.51 80.71 3.9K
15:34 80.45 80.45 80.10 80.43 6.8K
15:35 80.68 80.98 80.68 80.77 2.8K
15:36 81.09 81.31 81.09 81.25 5.5K
15:37 81.29 81.45 80.43 80.57 32.2K
15:38 80.51 80.71 80.32 80.71 3.0K
15:39 80.87 81.02 80.54 80.72 3.6K
15:40 80.61 80.61 80.34 80.34 2.5K
15:41 80.53 80.81 80.53 80.81 2.5K
15:42 80.86 80.97 80.80 80.87 4.3K
15:43 80.84 81.09 80.81 81.09 3.5K
15:44 81.08 81.08 80.99 81.07 4.5K
15:45 81.02 81.04 80.59 80.59 3.1K
15:46 80.55 80.66 80.52 80.62 2.5K
15:47 80.71 81.04 80.71 81.04 8.6K
15:48 81.03 81.27 80.99 81.27 10.0K
15:49 81.38 81.38 80.96 80.96 3.6K
15:50 81.12 81.12 80.60 81.04 14.2K
15:51 80.94 80.94 80.74 80.74 8.7K
15:52 80.68 80.87 80.60 80.87 2.1K
15:53 80.84 81.24 80.84 81.24 10.0K
15:54 81.37 81.48 81.31 81.40 6.6K
15:55 81.51 81.80 80.99 80.99 14.3K
15:56 81.35 81.35 80.79 80.90 6.8K
15:57 80.72 80.87 80.64 80.64 5.5K
15:58 80.69 80.79 80.64 80.79 7.1K
15:59 80.80 80.99 80.60 80.99 72.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available