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 81.50 81.50 80.23 80.56 159.1K
09:31 80.25 80.79 80.08 80.47 9.9K
09:32 80.58 81.00 80.42 80.54 21.3K
09:33 80.70 80.72 79.91 79.91 44.8K
09:34 80.00 80.49 80.00 80.34 41.6K
09:35 80.57 80.91 80.43 80.91 22.6K
09:36 80.85 81.36 80.73 81.11 15.1K
09:37 81.20 81.60 80.92 81.48 12.6K
09:38 81.40 81.56 80.64 80.64 16.1K
09:39 80.81 80.81 80.20 80.20 17.8K
09:40 80.24 80.48 80.13 80.45 15.9K
09:41 80.25 80.55 79.61 79.73 31.9K
09:42 79.76 79.76 79.22 79.43 14.4K
09:43 79.44 80.48 79.26 80.09 26.5K
09:44 80.04 80.04 79.21 79.29 18.5K
09:45 79.17 79.30 79.02 79.27 36.3K
09:46 79.11 79.68 78.91 79.68 29.0K
09:47 79.66 79.89 79.20 79.31 11.4K
09:48 79.36 79.78 79.36 79.77 20.8K
09:49 79.84 80.18 79.84 80.13 7.9K
09:50 80.21 81.02 80.17 80.98 10.9K
09:51 81.12 81.20 80.81 80.83 5.2K
09:52 80.63 81.12 80.63 80.98 4.0K
09:53 81.02 81.02 80.59 80.59 9.6K
09:54 80.71 80.71 80.42 80.44 4.7K
09:55 80.35 80.35 79.92 80.01 15.0K
09:56 80.00 80.08 79.88 79.89 7.3K
09:57 79.94 80.28 79.94 80.12 6.7K
09:58 80.38 80.50 80.38 80.50 3.9K
09:59 80.47 80.80 80.47 80.61 2.8K
10:00 80.95 80.98 80.85 80.96 7.4K
10:01 81.01 81.01 80.61 80.61 3.7K
10:02 80.71 80.78 80.49 80.49 8.5K
10:03 80.52 80.57 80.38 80.38 3.5K
10:04 80.53 80.53 80.39 80.39 3.1K
10:05 80.38 80.38 80.15 80.15 6.8K
10:06 80.43 80.65 80.43 80.52 11.1K
10:07 80.52 80.64 80.36 80.64 11.8K
10:08 80.73 80.80 80.58 80.73 10.3K
10:09 80.85 80.85 80.51 80.51 3.3K
10:10 80.50 80.66 80.34 80.46 7.1K
10:11 80.45 80.45 80.25 80.25 2.0K
10:12 80.35 80.74 80.35 80.67 5.1K
10:13 80.80 80.93 80.80 80.84 7.1K
10:14 80.99 80.99 80.73 80.92 7.6K
10:15 80.78 80.78 80.72 80.72 0.8K
10:16 80.66 80.89 80.66 80.89 6.6K
10:17 80.67 80.90 80.67 80.86 4.7K
10:18 80.88 81.04 80.88 80.97 2.6K
10:19 81.00 81.28 80.97 80.99 17.4K
10:20 81.06 81.07 80.97 81.04 10.0K
10:21 81.10 81.10 80.90 80.90 10.3K
10:22 80.88 80.90 80.88 80.90 1.4K
10:23 81.18 81.19 81.09 81.19 25.0K
10:24 81.17 81.35 81.17 81.30 9.2K
10:25 81.30 81.45 81.30 81.42 6.6K
10:26 81.50 81.62 81.49 81.60 14.2K
10:27 81.58 81.95 81.58 81.65 18.0K
10:28 81.70 81.78 81.62 81.77 6.3K
10:29 81.64 81.99 81.64 81.95 7.5K
10:30 81.96 82.12 81.85 82.02 11.9K
10:31 82.05 82.20 82.00 82.10 10.1K
10:32 82.09 82.26 82.03 82.16 9.9K
10:33 82.22 82.22 82.00 82.05 5.0K
10:34 82.14 82.30 82.09 82.16 4.5K
10:35 82.20 82.29 82.11 82.16 6.9K
10:36 82.29 82.29 81.88 82.00 42.7K
10:37 81.96 81.96 81.83 81.94 12.8K
10:38 81.79 82.00 81.69 81.69 7.7K
10:39 81.70 81.78 81.42 81.65 5.3K
10:40 81.53 81.65 81.28 81.33 5.0K
10:41 81.25 81.25 81.20 81.22 5.1K
10:42 81.40 81.50 81.37 81.37 2.8K
10:43 81.41 81.41 81.37 81.37 0.8K
10:44 81.21 81.27 81.15 81.19 1.2K
10:45 81.26 81.43 81.20 81.43 3.1K
10:46 81.42 81.42 81.12 81.21 3.0K
10:47 81.34 81.52 81.17 81.19 2.6K
10:48 81.20 81.20 81.18 81.18 1.2K
10:49 81.25 81.25 81.09 81.09 2.9K
10:50 81.08 81.11 80.92 80.92 9.4K
10:51 80.97 81.08 80.95 80.97 13.5K
10:52 80.91 80.99 80.61 80.64 9.0K
10:53 80.51 80.60 80.50 80.50 6.2K
10:54 80.54 80.59 80.38 80.41 2.2K
10:55 80.41 80.41 80.21 80.31 10.7K
10:56 80.33 80.33 80.13 80.13 5.1K
10:57 80.24 80.24 80.08 80.08 3.7K
10:58 80.25 80.25 80.18 80.21 3.6K
10:59 80.11 80.23 80.02 80.02 4.1K
11:00 80.08 80.22 80.08 80.22 4.2K
11:01 80.23 80.40 80.20 80.20 8.8K
11:02 80.25 80.29 80.18 80.18 3.0K
11:03 80.25 80.25 80.01 80.18 7.7K
11:04 80.12 80.20 80.09 80.18 1.3K
11:05 80.04 80.41 80.04 80.41 5.0K
11:06 80.00 80.45 80.00 80.26 16.8K
11:07 80.18 80.19 80.10 80.12 2.3K
11:08 80.26 80.26 80.14 80.18 2.0K
11:09 80.18 80.18 80.07 80.07 2.3K
11:10 80.09 80.17 80.05 80.11 4.8K
11:11 79.97 80.10 79.91 79.95 4.1K
11:12 80.02 80.13 79.93 80.00 6.1K
11:13 80.05 80.05 80.01 80.01 3.1K
11:14 80.10 80.43 80.10 80.43 2.4K
11:15 80.35 80.35 80.35 80.35 1.7K
11:16 80.46 80.48 80.42 80.47 5.6K
11:17 80.51 80.60 80.51 80.60 1.6K
11:18 80.64 80.76 80.55 80.76 4.1K
11:19 80.81 80.86 80.73 80.85 2.0K
11:20 81.03 81.03 81.03 81.03 1.5K
11:21 81.01 81.01 81.00 81.00 6.2K
11:22 81.02 81.02 80.95 80.94 2.3K
11:23 80.90 80.90 80.87 80.89 1.9K
11:24 80.80 80.80 80.80 80.80 0.2K
11:25 80.80 80.80 80.73 80.73 3.9K
11:26 80.87 80.87 80.87 80.87 1.2K
11:27 80.95 81.00 80.94 81.00 1.5K
11:28 80.89 80.91 80.89 80.91 1.3K
11:29 80.89 80.95 80.84 80.84 4.6K
11:30 81.14 81.14 81.08 81.08 2.6K
11:31 81.19 81.38 81.10 81.38 1.9K
11:32 81.21 81.29 81.21 81.29 2.2K
11:33 81.20 81.27 81.20 81.27 0.6K
11:34 81.20 81.20 81.18 81.18 0.7K
11:35 81.19 81.19 81.14 81.14 2.2K
11:36 81.26 81.26 81.20 81.20 0.9K
11:37 81.13 81.24 81.13 81.24 1.0K
11:38 81.21 81.30 81.21 81.28 1.0K
11:39 81.20 81.27 81.14 81.14 3.9K
11:41 81.24 81.24 81.12 81.12 1.3K
11:42 81.21 81.29 81.21 81.29 0.6K
11:43 81.31 81.31 81.28 81.28 1.8K
11:45 81.52 81.54 81.50 81.54 5.8K
11:46 81.40 81.68 81.40 81.65 1.3K
11:47 81.57 81.60 81.57 81.58 2.3K
11:48 81.69 81.76 81.68 81.69 1.8K
11:49 81.74 81.74 81.62 81.62 4.0K
11:50 81.62 81.62 81.62 81.62 0.8K
11:51 81.61 81.61 81.61 81.61 0.4K
11:52 81.59 81.59 81.46 81.52 2.9K
11:53 81.52 81.52 81.32 81.31 11.4K
11:54 81.50 81.50 81.50 81.50 1.5K
11:55 81.39 81.39 81.37 81.37 1.6K
11:56 81.07 81.07 81.07 81.07 0.6K
11:57 81.16 81.16 81.13 81.13 1.8K
11:58 81.21 81.42 81.21 81.42 1.3K
11:59 81.51 81.51 81.43 81.43 2.1K
12:00 81.48 81.48 81.42 81.43 2.6K
12:01 81.42 81.62 81.36 81.42 5.9K
12:02 81.21 81.21 81.16 81.16 0.3K
12:03 81.03 81.10 81.02 81.02 4.4K
12:04 81.18 81.39 81.18 81.39 1.9K
12:05 81.39 81.42 81.39 81.42 1.0K
12:06 81.58 81.58 81.58 81.58 1.1K
12:07 81.31 81.31 81.31 81.31 0.5K
12:08 81.37 81.42 81.37 81.42 2.6K
12:09 81.42 81.48 81.36 81.38 3.5K
12:10 81.36 81.36 81.31 81.31 0.5K
12:11 81.49 81.60 81.49 81.60 2.7K
12:12 81.74 81.81 81.72 81.81 3.7K
12:13 81.86 82.03 81.86 82.03 4.8K
12:14 82.05 82.32 82.05 82.32 22.3K
12:15 82.26 82.26 82.20 82.20 2.9K
12:16 82.03 82.03 82.03 82.03 2.0K
12:17 81.99 82.15 81.99 82.15 2.6K
12:18 82.20 82.21 82.15 82.17 2.6K
12:19 82.06 82.06 81.90 81.93 2.6K
12:20 81.81 81.88 81.81 81.88 2.4K
12:21 82.00 82.07 81.88 82.00 8.0K
12:22 81.95 82.04 81.95 82.04 1.5K
12:23 82.06 82.07 82.06 82.07 1.2K
12:24 82.07 82.10 82.07 82.10 1.6K
12:25 82.16 82.16 82.02 82.05 1.1K
12:26 81.94 82.00 81.94 82.00 2.4K
12:27 82.00 82.00 82.00 82.00 10.9K
12:28 81.94 82.10 81.94 82.05 5.3K
12:29 82.15 82.15 82.15 82.15 0.7K
12:30 82.19 82.25 82.18 82.25 2.5K
12:31 82.28 82.31 82.19 82.30 8.8K
12:32 82.36 82.50 82.36 82.49 4.8K
12:34 82.33 82.37 82.32 82.35 2.3K
12:35 82.50 82.50 82.35 82.36 2.2K
12:36 82.40 82.40 82.38 82.38 2.7K
12:37 82.34 82.46 82.34 82.41 1.5K
12:38 82.41 82.41 82.41 82.41 0.9K
12:39 82.40 82.40 82.31 82.35 6.0K
12:40 82.35 82.43 82.33 82.43 1.7K
12:42 82.52 82.67 82.52 82.67 3.0K
12:43 82.63 82.63 82.61 82.61 1.1K
12:44 82.62 82.72 82.62 82.72 2.0K
12:45 82.71 82.71 82.60 82.60 3.1K
12:46 82.57 82.59 82.49 82.50 11.8K
12:47 82.61 82.61 82.44 82.44 2.4K
12:48 82.42 82.42 82.33 82.34 4.0K
12:49 82.36 82.36 82.36 82.36 0.7K
12:50 82.42 82.42 82.42 82.42 0.3K
12:51 82.33 82.33 82.23 82.27 3.2K
12:52 82.38 82.42 82.38 82.38 3.7K
12:53 82.39 82.44 82.39 82.44 2.2K
12:54 82.35 82.35 82.35 82.35 1.0K
12:55 82.28 82.28 82.28 82.28 0.8K
12:56 82.11 82.11 82.11 82.11 0.8K
12:57 82.08 82.16 82.01 82.15 1.7K
12:58 82.11 82.11 82.03 82.07 1.4K
12:59 82.10 82.20 82.10 82.20 1.8K
13:00 81.96 82.19 81.96 82.19 3.9K
13:01 82.17 82.23 82.14 82.23 1.8K
13:02 82.13 82.22 82.12 82.22 6.9K
13:03 82.01 82.01 82.01 82.01 0.8K
13:04 82.03 82.12 82.01 82.01 2.4K
13:05 82.09 82.09 82.09 82.09 0.2K
13:06 82.03 82.03 81.88 81.88 3.9K
13:07 81.94 81.94 81.90 81.90 3.8K
13:08 81.72 81.80 81.72 81.73 0.9K
13:09 81.71 81.93 81.71 81.93 5.0K
13:10 81.89 81.89 81.83 81.83 0.4K
13:11 81.92 82.03 81.92 82.01 7.8K
13:12 82.09 82.15 82.09 82.15 0.9K
13:13 82.18 82.18 82.18 82.18 4.4K
13:15 82.11 82.20 82.11 82.16 2.6K
13:16 82.08 82.18 82.08 82.18 4.4K
13:17 82.14 82.14 82.14 82.14 0.5K
13:18 82.10 82.17 82.07 82.16 3.3K
13:19 82.17 82.17 82.17 82.17 0.1K
13:20 82.07 82.13 82.04 82.13 2.2K
13:21 82.16 82.16 82.08 82.08 3.0K
13:22 82.06 82.06 82.05 82.05 1.8K
13:23 82.14 82.18 82.14 82.18 1.6K
13:24 82.00 82.00 82.00 82.00 1.8K
13:25 81.89 81.96 81.89 81.96 0.4K
13:26 81.76 81.83 81.76 81.83 1.1K
13:27 81.66 81.77 81.66 81.77 1.0K
13:28 81.79 81.79 81.71 81.71 2.5K
13:30 81.72 81.72 81.62 81.63 2.3K
13:31 81.74 81.74 81.74 81.74 0.7K
13:32 81.71 81.84 81.71 81.84 0.5K
13:33 81.75 81.81 81.75 81.76 3.1K
13:34 81.84 81.84 81.69 81.69 2.5K
13:35 81.60 81.60 81.60 81.60 0.4K
13:36 81.69 81.69 81.69 81.69 0.7K
13:37 81.59 81.59 81.59 81.59 0.1K
13:38 81.58 81.59 81.58 81.59 1.5K
13:39 81.77 81.84 81.77 81.84 7.5K
13:40 81.90 81.90 81.90 81.90 0.7K
13:41 81.99 81.99 81.99 81.99 1.1K
13:42 82.06 82.06 82.06 82.06 1.1K
13:44 82.25 82.31 82.17 82.31 1.7K
13:45 82.31 82.31 82.30 82.30 2.0K
13:46 82.27 82.43 82.27 82.35 5.4K
13:47 82.27 82.27 82.14 82.14 0.7K
13:48 82.18 82.18 82.18 82.18 1.1K
13:49 82.12 82.12 82.12 82.12 1.0K
13:50 82.02 82.02 81.94 81.94 0.6K
13:51 81.98 82.10 81.98 82.10 1.3K
13:53 82.12 82.18 82.09 82.18 2.2K
13:54 82.02 82.02 82.02 82.02 0.8K
13:55 81.86 81.86 81.86 81.86 0.7K
13:56 81.80 81.80 81.80 81.80 0.2K
13:57 81.75 81.77 81.75 81.75 1.9K
13:58 81.63 81.65 81.63 81.65 5.6K
13:59 81.64 81.64 81.64 81.64 0.7K
14:00 81.64 81.64 81.57 81.57 3.2K
14:01 81.56 81.58 81.55 81.57 3.1K
14:02 81.50 81.64 81.46 81.64 4.8K
14:03 81.65 81.66 81.56 81.56 2.1K
14:04 81.62 81.62 81.56 81.56 1.3K
14:05 81.66 81.66 81.66 81.66 0.5K
14:06 81.60 81.60 81.60 81.60 0.4K
14:08 81.51 81.51 81.51 81.51 1.5K
14:10 81.48 81.48 81.32 81.45 3.6K
14:11 81.23 81.23 81.20 81.20 1.0K
14:12 81.10 81.10 81.01 81.06 5.3K
14:13 80.97 81.10 80.97 81.10 4.7K
14:14 81.02 81.02 80.98 80.98 1.0K
14:15 80.99 81.05 80.99 81.01 1.8K
14:16 80.97 80.97 80.96 80.95 2.0K
14:19 81.08 81.08 81.08 81.08 0.2K
14:20 80.98 81.00 80.98 81.00 1.8K
14:21 80.91 81.04 80.91 80.92 1.6K
14:22 80.91 80.91 80.81 80.81 2.3K
14:23 80.77 80.85 80.74 80.74 2.8K
14:24 80.78 80.92 80.68 80.68 2.1K
14:25 80.77 80.83 80.77 80.83 0.9K
14:26 80.83 80.83 80.66 80.66 0.4K
14:27 80.76 80.76 80.75 80.76 0.4K
14:28 80.63 80.65 80.60 80.60 1.3K
14:29 80.63 80.63 80.58 80.60 1.8K
14:30 80.63 80.76 80.63 80.76 1.4K
14:31 80.83 80.83 80.74 80.74 0.8K
14:32 80.81 80.85 80.74 80.74 0.8K
14:33 80.83 80.98 80.75 80.98 1.1K
14:34 80.94 80.94 80.94 80.94 0.2K
14:35 80.95 80.99 80.91 80.91 1.3K
14:36 80.70 80.70 80.69 80.69 1.3K
14:37 80.66 80.70 80.66 80.70 1.1K
14:38 80.63 80.63 80.63 80.63 0.6K
14:39 80.54 80.56 80.54 80.56 0.7K
14:40 80.59 80.71 80.59 80.60 1.8K
14:41 80.60 80.71 80.60 80.60 0.5K
14:42 80.63 80.63 80.48 80.55 7.9K
14:43 80.56 80.56 80.56 80.56 0.5K
14:44 80.43 80.43 80.35 80.35 2.2K
14:45 80.47 80.67 80.47 80.67 2.2K
14:47 80.72 80.72 80.72 80.72 0.5K
14:48 80.81 80.89 80.81 80.83 0.7K
14:49 80.94 81.06 80.94 81.06 1.2K
14:50 81.04 81.05 81.04 81.05 0.6K
14:51 81.15 81.16 81.15 81.16 1.5K
14:52 81.17 81.31 81.13 81.31 0.7K
14:53 81.40 81.40 81.40 81.40 0.5K
14:54 81.33 81.40 81.31 81.38 4.1K
14:56 81.31 81.31 81.31 81.31 1.6K
14:57 81.44 81.47 81.44 81.45 0.8K
14:58 81.45 81.53 81.45 81.53 0.7K
14:59 81.41 81.41 81.41 81.41 0.6K
15:00 81.30 81.47 81.30 81.40 1.2K
15:01 81.57 81.57 81.57 81.57 1.8K
15:02 81.54 81.64 81.51 81.51 12.1K
15:03 81.74 81.74 81.70 81.70 1.0K
15:04 81.72 81.84 81.72 81.72 2.7K
15:05 81.76 81.76 81.76 81.76 0.9K
15:06 81.75 81.83 81.75 81.83 2.8K
15:08 81.84 81.84 81.74 81.74 1.7K
15:09 81.79 81.95 81.79 81.82 1.5K
15:11 81.87 81.88 81.87 81.88 6.6K
15:12 81.74 81.87 81.74 81.87 0.9K
15:13 81.71 81.82 81.61 81.61 1.3K
15:14 81.57 81.57 81.55 81.55 0.9K
15:16 81.13 81.26 81.13 81.15 3.2K
15:17 81.21 81.30 81.21 81.30 1.6K
15:19 81.31 81.37 81.27 81.35 2.8K
15:20 81.32 81.32 81.10 81.10 1.3K
15:21 81.02 81.02 81.02 81.02 1.9K
15:22 80.99 80.99 80.94 80.94 1.0K
15:23 80.90 80.96 80.82 80.94 8.0K
15:24 80.94 81.01 80.94 81.00 1.8K
15:25 81.04 81.06 81.04 81.06 1.1K
15:26 81.07 81.07 81.01 81.01 2.6K
15:27 80.95 80.95 80.88 80.91 1.9K
15:29 81.00 81.00 80.98 81.00 4.0K
15:30 80.95 80.95 80.95 80.95 0.6K
15:31 80.92 81.01 80.92 80.94 3.1K
15:32 80.92 80.92 80.92 80.92 0.1K
15:33 80.90 80.90 80.82 80.84 3.6K
15:34 80.82 80.87 80.82 80.87 1.2K
15:35 80.92 80.92 80.86 80.86 0.6K
15:36 80.94 80.94 80.94 80.94 0.3K
15:37 80.90 80.93 80.90 80.93 1.1K
15:38 80.74 80.77 80.74 80.77 1.4K
15:39 80.90 80.90 80.90 80.90 1.5K
15:40 81.25 81.25 81.25 81.25 0.3K
15:41 81.17 81.17 81.17 81.17 1.0K
15:42 81.08 81.08 80.90 80.90 2.3K
15:43 81.13 81.13 81.13 81.13 2.1K
15:44 81.17 81.17 81.03 81.14 5.0K
15:45 81.12 81.13 81.12 81.13 3.8K
15:47 81.11 81.11 81.05 81.05 1.1K
15:48 81.11 81.11 81.02 81.05 2.8K
15:49 81.00 81.00 81.00 81.00 3.3K
15:50 81.09 81.41 81.09 81.41 5.4K
15:51 81.33 81.52 81.33 81.52 4.7K
15:52 81.55 81.74 81.55 81.74 4.9K
15:53 81.87 81.97 81.81 81.97 5.1K
15:54 81.96 82.01 81.91 81.96 4.4K
15:55 81.95 81.95 81.39 81.51 14.6K
15:56 81.60 81.81 81.56 81.57 2.5K
15:57 81.46 81.63 81.44 81.63 3.9K
15:58 81.57 81.57 81.49 81.53 1.0K
15:59 81.52 81.57 81.40 81.56 64.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available