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 78.68 78.68 77.70 77.98 125.1K
09:31 77.61 77.61 76.73 76.73 50.9K
09:32 77.10 77.67 77.02 77.47 14.9K
09:33 77.49 77.72 77.10 77.38 13.7K
09:34 77.26 77.42 77.00 77.10 12.2K
09:35 77.31 77.35 76.92 77.14 27.4K
09:36 77.02 77.42 76.88 76.88 27.1K
09:37 76.81 77.19 76.81 77.11 28.9K
09:38 77.04 77.15 76.91 77.11 12.8K
09:39 77.26 77.46 77.06 77.37 10.9K
09:40 77.46 77.68 77.44 77.61 10.2K
09:41 77.63 77.85 77.58 77.85 15.7K
09:42 77.86 78.10 77.86 77.87 15.9K
09:43 77.88 77.97 77.81 77.81 9.2K
09:44 77.90 77.90 77.50 77.50 12.7K
09:45 77.46 77.82 77.46 77.71 10.7K
09:46 77.78 78.17 77.78 78.17 5.3K
09:47 78.04 78.28 78.00 78.25 8.0K
09:48 78.23 78.63 78.23 78.36 10.2K
09:49 78.40 78.55 78.12 78.54 26.8K
09:50 78.59 78.75 78.37 78.71 21.2K
09:51 78.66 79.19 78.66 79.13 10.3K
09:52 79.09 79.27 79.01 79.27 34.1K
09:53 79.20 79.26 79.13 79.20 5.7K
09:54 79.17 79.25 78.88 78.88 11.3K
09:55 79.02 79.02 78.64 78.97 6.8K
09:56 78.94 79.03 78.87 78.96 6.5K
09:57 79.00 79.39 78.99 79.38 13.4K
09:58 79.43 79.45 79.24 79.36 22.1K
09:59 79.34 79.50 79.33 79.50 6.7K
10:00 79.54 80.10 79.46 80.10 14.2K
10:01 80.10 80.49 80.10 80.39 6.3K
10:02 80.30 80.42 80.14 80.22 19.9K
10:03 80.23 80.23 79.90 80.01 9.4K
10:04 80.06 80.06 79.67 79.67 12.0K
10:05 79.79 79.80 79.42 79.42 11.8K
10:06 79.61 80.14 79.59 79.90 14.0K
10:07 80.03 80.19 79.83 80.12 5.0K
10:08 80.06 80.16 79.94 79.95 6.4K
10:09 80.04 80.04 79.58 79.58 3.3K
10:10 79.74 79.95 79.56 79.94 3.7K
10:11 79.91 79.92 79.80 79.80 3.3K
10:12 79.77 79.87 79.77 79.86 1.0K
10:13 79.63 80.01 79.63 80.01 6.2K
10:14 80.00 80.00 79.84 79.84 5.9K
10:15 80.17 80.17 80.17 80.17 2.1K
10:16 80.24 80.26 80.15 80.20 5.6K
10:17 80.40 80.40 80.03 80.28 5.6K
10:18 80.36 80.36 80.22 80.23 1.6K
10:19 80.28 80.37 80.28 80.29 7.0K
10:20 80.28 80.42 80.24 80.39 3.7K
10:21 80.50 80.50 80.22 80.22 6.1K
10:22 80.25 80.30 80.07 80.14 7.7K
10:23 80.30 80.30 80.05 80.09 6.3K
10:24 80.00 80.00 79.76 79.91 10.5K
10:25 79.95 79.95 79.55 79.77 6.9K
10:26 79.71 79.71 79.49 79.51 3.5K
10:27 79.50 79.68 79.40 79.64 6.5K
10:28 79.62 79.70 79.58 79.70 1.5K
10:29 79.72 79.72 79.54 79.54 12.3K
10:30 79.52 79.67 79.46 79.60 3.3K
10:31 79.60 79.99 79.60 79.94 4.6K
10:32 79.63 79.75 79.60 79.75 3.6K
10:33 79.80 79.89 79.73 79.73 1.4K
10:34 79.70 79.81 79.70 79.79 1.7K
10:35 79.72 79.79 79.72 79.72 1.5K
10:36 79.65 79.71 79.61 79.61 6.0K
10:37 79.56 79.69 79.56 79.69 4.4K
10:38 79.70 79.70 79.55 79.55 8.4K
10:39 79.64 79.84 79.64 79.84 0.9K
10:40 79.75 79.75 79.52 79.52 3.1K
10:41 79.35 79.36 79.25 79.31 7.6K
10:42 79.34 79.44 79.28 79.38 3.5K
10:43 79.35 79.41 79.29 79.29 1.8K
10:44 79.24 79.32 79.21 79.22 11.6K
10:45 79.21 79.62 79.21 79.54 16.2K
10:46 79.62 79.62 79.31 79.31 4.5K
10:47 79.46 79.46 79.11 79.16 2.9K
10:48 79.34 79.39 79.24 79.24 2.3K
10:49 79.24 79.24 79.04 79.04 2.3K
10:50 78.89 79.04 78.89 78.99 5.2K
10:51 79.05 79.28 79.03 79.28 4.1K
10:52 79.27 79.86 79.27 79.86 8.6K
10:53 79.94 79.94 79.68 79.89 6.3K
10:54 79.77 79.99 79.75 79.88 6.8K
10:55 79.94 79.94 79.56 79.63 3.2K
10:56 79.66 79.66 79.63 79.63 1.1K
10:57 79.69 79.69 79.50 79.57 2.7K
10:58 79.60 79.60 79.60 79.60 3.8K
10:59 79.65 79.79 79.65 79.75 2.7K
11:00 79.90 80.11 79.90 80.08 3.6K
11:01 80.21 80.21 80.05 80.05 3.4K
11:02 80.09 80.09 79.94 79.94 5.0K
11:03 80.13 80.13 80.13 80.13 0.7K
11:04 80.10 80.10 79.68 79.68 1.7K
11:05 79.76 79.91 79.76 79.84 2.2K
11:06 79.93 79.93 79.90 79.90 1.7K
11:07 79.95 79.95 79.66 79.66 1.4K
11:08 79.74 79.74 79.70 79.70 0.9K
11:09 79.75 79.84 79.75 79.84 2.6K
11:10 79.69 79.69 79.54 79.56 2.2K
11:11 79.41 79.46 79.19 79.19 3.1K
11:13 79.11 79.23 78.88 78.88 4.0K
11:14 78.56 78.82 78.24 78.73 19.4K
11:15 78.83 78.85 78.74 78.85 3.1K
11:16 78.89 79.00 78.84 78.91 2.7K
11:17 78.88 79.04 78.81 79.04 3.4K
11:18 78.96 79.19 78.96 79.17 1.8K
11:19 79.16 79.16 79.10 79.10 1.4K
11:20 79.15 79.25 79.12 79.25 2.4K
11:21 79.40 79.40 79.40 79.40 0.7K
11:22 79.37 79.41 79.23 79.41 5.1K
11:24 79.62 79.62 79.46 79.46 10.0K
11:25 79.40 79.43 79.32 79.32 3.9K
11:26 79.28 79.30 79.07 79.16 7.4K
11:27 78.97 79.01 78.94 79.00 2.7K
11:28 79.00 79.02 79.00 79.02 1.1K
11:29 79.10 79.10 78.89 78.89 1.9K
11:30 79.03 79.03 78.92 78.94 3.5K
11:31 78.85 78.91 78.78 78.91 1.1K
11:32 78.76 78.77 78.65 78.67 3.4K
11:33 78.62 78.63 78.50 78.50 5.0K
11:34 78.60 78.60 78.50 78.50 4.6K
11:35 78.65 78.65 78.58 78.58 2.0K
11:36 78.46 78.46 78.36 78.46 2.4K
11:37 78.50 78.55 78.40 78.40 2.8K
11:38 78.37 78.46 78.23 78.23 2.9K
11:39 78.20 78.20 77.77 77.97 32.5K
11:40 77.94 78.09 77.90 77.90 5.6K
11:41 77.94 78.22 77.94 78.13 4.0K
11:42 78.13 78.13 78.03 78.11 2.8K
11:43 78.18 78.27 78.14 78.20 1.8K
11:44 78.11 78.15 78.08 78.09 9.1K
11:45 78.07 78.22 77.98 78.12 19.9K
11:46 78.12 78.12 78.00 78.00 1.3K
11:47 78.00 78.15 77.98 78.14 3.1K
11:48 78.03 78.04 78.00 78.04 3.1K
11:49 78.05 78.10 77.98 78.10 1.4K
11:50 78.11 78.11 78.07 78.07 2.7K
11:51 77.80 77.85 77.77 77.81 4.1K
11:52 77.91 77.92 77.75 77.86 5.0K
11:53 77.77 77.81 77.60 77.81 5.4K
11:54 77.85 77.90 77.76 77.80 2.1K
11:55 77.77 77.78 77.76 77.78 1.4K
11:56 77.79 77.91 77.79 77.91 2.8K
11:58 77.91 77.95 77.91 77.95 0.5K
11:59 77.94 77.94 77.75 77.75 6.8K
12:00 77.82 77.86 77.82 77.86 0.3K
12:01 77.95 77.95 77.78 77.78 1.4K
12:02 77.73 77.78 77.73 77.73 1.2K
12:03 77.84 77.84 77.77 77.77 1.7K
12:04 77.94 77.94 77.71 77.71 1.9K
12:05 77.75 77.75 77.64 77.64 9.1K
12:06 77.72 77.92 77.72 77.92 5.6K
12:07 78.03 78.10 78.02 78.10 1.6K
12:08 78.14 78.14 78.00 78.00 10.5K
12:09 78.00 78.10 78.00 78.04 1.2K
12:10 77.97 78.05 77.97 78.05 3.6K
12:11 78.00 78.01 78.00 78.01 0.8K
12:12 77.96 78.00 77.91 77.92 5.6K
12:14 77.94 77.96 77.87 77.94 1.3K
12:15 77.98 77.98 77.85 77.85 3.4K
12:16 77.68 77.69 77.61 77.62 3.4K
12:17 77.73 77.87 77.61 77.83 1.2K
12:18 77.82 77.82 77.74 77.74 0.7K
12:19 77.70 77.86 77.63 77.84 1.3K
12:20 77.73 77.73 77.73 77.73 1.9K
12:21 77.68 77.68 77.55 77.55 3.3K
12:22 77.76 77.76 77.76 77.76 1.0K
12:23 77.69 77.90 77.69 77.90 2.5K
12:24 78.01 78.09 78.01 78.08 5.2K
12:26 77.89 78.00 77.84 78.00 10.8K
12:27 78.04 78.10 77.98 77.99 3.7K
12:29 78.13 78.13 78.01 78.01 0.8K
12:30 77.94 77.97 77.91 77.96 3.1K
12:31 77.80 77.80 77.73 77.72 2.4K
12:32 77.76 77.84 77.76 77.84 3.6K
12:33 77.73 77.75 77.71 77.75 3.0K
12:34 77.76 77.76 77.60 77.60 2.1K
12:35 77.61 77.76 77.61 77.75 3.0K
12:36 77.73 77.80 77.73 77.80 0.5K
12:37 77.66 77.69 77.61 77.61 1.4K
12:38 77.61 77.71 77.61 77.71 2.4K
12:39 77.80 77.90 77.78 77.90 3.2K
12:40 77.76 77.76 77.76 77.76 0.4K
12:41 77.84 77.84 77.76 77.76 1.4K
12:42 77.77 77.77 77.75 77.77 0.5K
12:43 77.76 77.87 77.76 77.87 1.0K
12:44 77.81 77.86 77.81 77.82 0.8K
12:45 77.87 77.88 77.87 77.88 0.5K
12:46 77.88 77.88 77.83 77.83 3.9K
12:47 77.82 77.82 77.82 77.82 0.6K
12:48 77.87 77.87 77.87 77.87 0.8K
12:49 77.86 77.86 77.86 77.86 1.6K
12:50 77.75 77.75 77.75 77.75 1.0K
12:51 77.82 77.82 77.78 77.78 0.4K
12:52 77.74 77.74 77.68 77.73 2.1K
12:53 77.79 77.80 77.76 77.79 2.3K
12:54 77.80 77.90 77.80 77.90 2.8K
12:55 77.66 77.66 77.66 77.66 2.6K
12:56 77.75 77.75 77.75 77.75 0.5K
12:57 77.65 77.65 77.58 77.58 0.9K
12:58 77.52 77.52 77.41 77.41 9.6K
12:59 77.39 77.51 77.31 77.48 10.4K
13:00 77.40 77.64 77.40 77.57 2.9K
13:01 77.71 77.71 77.61 77.61 0.7K
13:02 77.57 77.63 77.54 77.63 9.4K
13:03 77.61 77.61 77.51 77.51 0.8K
13:04 77.53 77.53 77.53 77.53 2.7K
13:05 77.45 77.56 77.42 77.42 1.2K
13:06 77.50 77.52 77.39 77.52 4.2K
13:07 77.43 77.43 77.43 77.43 7.8K
13:09 77.26 77.26 77.19 77.23 7.1K
13:10 77.26 77.26 77.09 77.12 6.4K
13:11 77.17 77.17 77.17 77.17 0.2K
13:12 77.19 77.32 77.19 77.31 4.7K
13:13 77.28 77.36 77.28 77.34 9.0K
13:14 77.36 77.36 77.30 77.30 2.5K
13:15 77.41 77.41 77.34 77.36 1.1K
13:16 77.39 77.56 77.39 77.56 0.5K
13:17 77.63 77.63 77.53 77.53 1.3K
13:18 77.50 77.70 77.50 77.70 1.6K
13:19 77.67 77.67 77.51 77.51 2.5K
13:20 77.60 77.62 77.59 77.59 1.4K
13:21 77.63 77.64 77.63 77.64 0.8K
13:22 77.64 77.68 77.61 77.61 1.3K
13:23 77.56 77.56 77.55 77.55 3.1K
13:24 77.45 77.45 77.45 77.45 1.0K
13:25 77.47 77.50 77.41 77.50 5.3K
13:26 77.48 77.48 77.42 77.41 1.8K
13:27 77.40 77.41 77.40 77.41 5.9K
13:29 77.29 77.58 77.26 77.58 2.2K
13:30 77.58 77.75 77.55 77.75 3.9K
13:31 77.69 77.69 77.61 77.69 0.8K
13:32 77.72 77.72 77.72 77.72 0.7K
13:33 77.74 77.74 77.74 77.74 0.3K
13:34 77.83 77.83 77.75 77.76 0.6K
13:35 77.72 77.72 77.66 77.67 5.7K
13:36 77.66 77.69 77.64 77.64 0.5K
13:37 77.65 77.66 77.63 77.66 1.2K
13:38 77.60 77.61 77.60 77.61 0.4K
13:39 77.63 77.63 77.50 77.50 2.2K
13:40 77.46 77.48 77.46 77.46 1.4K
13:41 77.35 77.38 77.20 77.20 3.2K
13:42 77.14 77.16 77.10 77.12 2.6K
13:43 77.12 77.12 77.07 77.10 2.3K
13:44 77.15 77.17 77.11 77.17 3.4K
13:45 77.20 77.21 77.20 77.21 0.5K
13:46 77.24 77.30 77.24 77.27 1.4K
13:47 77.32 77.40 77.31 77.40 4.8K
13:48 77.37 77.37 77.37 77.37 0.2K
13:49 77.65 77.65 77.61 77.61 0.8K
13:50 77.80 77.80 77.77 77.77 2.7K
13:51 77.72 77.78 77.72 77.78 1.4K
13:52 77.80 77.82 77.76 77.82 3.0K
13:53 77.87 77.87 77.83 77.83 0.4K
13:54 77.81 77.94 77.81 77.94 4.0K
13:55 77.94 77.94 77.88 77.88 1.3K
13:56 77.95 77.95 77.88 77.88 6.1K
13:57 77.78 77.78 77.66 77.70 1.9K
13:58 77.68 77.74 77.65 77.65 1.2K
14:00 77.76 77.76 77.64 77.64 3.0K
14:01 77.41 77.41 77.41 77.41 1.9K
14:02 77.28 77.29 77.21 77.29 3.6K
14:03 77.29 77.32 77.18 77.26 4.3K
14:04 77.33 77.37 77.33 77.37 3.7K
14:05 77.56 77.59 77.50 77.59 2.0K
14:06 77.55 77.64 77.55 77.64 2.0K
14:07 77.60 77.60 77.60 77.60 0.2K
14:08 77.46 77.58 77.43 77.43 2.1K
14:10 77.41 77.41 77.40 77.40 2.4K
14:11 77.22 77.22 77.18 77.18 1.2K
14:12 77.36 77.56 77.36 77.56 3.2K
14:13 77.55 77.55 77.55 77.55 0.9K
14:14 77.65 77.65 77.50 77.50 5.5K
14:16 77.32 77.32 77.32 77.32 1.0K
14:18 77.30 77.30 77.30 77.30 0.4K
14:19 77.35 77.35 77.29 77.29 1.0K
14:20 77.33 77.33 77.29 77.29 0.6K
14:21 77.37 77.47 77.37 77.47 0.8K
14:22 77.49 77.49 77.35 77.35 1.2K
14:24 77.45 77.45 77.45 77.45 0.2K
14:25 77.33 77.47 77.30 77.43 3.9K
14:26 77.49 77.49 77.31 77.31 1.3K
14:28 77.39 77.42 77.39 77.42 1.1K
14:29 77.41 77.41 77.21 77.21 2.3K
14:30 77.16 77.16 77.02 77.02 1.5K
14:31 77.13 77.14 77.09 77.14 2.6K
14:32 77.36 77.43 77.36 77.43 1.2K
14:33 77.40 77.48 77.39 77.48 4.4K
14:34 77.40 77.40 77.40 77.40 0.9K
14:35 77.43 77.44 77.43 77.44 0.5K
14:36 77.41 77.41 77.41 77.41 0.4K
14:37 77.46 77.46 77.39 77.39 0.4K
14:38 77.39 77.39 77.34 77.34 1.5K
14:39 77.31 77.43 77.31 77.43 3.0K
14:40 77.46 77.46 77.31 77.31 1.0K
14:41 77.31 77.50 77.31 77.50 2.9K
14:43 77.55 77.55 77.55 77.55 1.3K
14:44 77.65 77.65 77.65 77.65 1.1K
14:45 77.76 77.76 77.69 77.69 1.6K
14:46 77.54 77.63 77.54 77.63 0.6K
14:47 77.68 77.68 77.68 77.68 0.5K
14:48 77.73 77.73 77.73 77.73 0.5K
14:49 77.83 77.83 77.83 77.83 3.1K
14:50 77.80 77.80 77.80 77.80 15.6K
14:51 77.82 77.82 77.82 77.82 0.9K
14:52 77.79 77.79 77.74 77.76 1.6K
14:53 77.80 77.80 77.80 77.80 1.4K
14:54 77.73 77.85 77.72 77.85 1.1K
14:55 77.94 77.94 77.94 77.94 0.8K
14:56 77.94 77.94 77.90 77.90 0.9K
14:57 77.79 77.85 77.79 77.85 1.2K
14:58 77.97 78.00 77.97 78.00 3.1K
14:59 78.05 78.26 78.05 78.26 1.7K
15:00 78.22 78.32 78.22 78.27 2.2K
15:01 78.35 78.47 78.30 78.42 1.5K
15:02 78.41 78.45 78.36 78.36 3.9K
15:03 78.30 78.39 78.30 78.39 2.9K
15:04 78.30 78.30 78.21 78.21 3.7K
15:05 78.40 78.40 78.40 78.40 0.7K
15:06 78.42 78.42 78.34 78.34 4.3K
15:07 78.44 78.47 78.44 78.47 1.4K
15:08 78.52 78.54 78.50 78.50 1.2K
15:09 78.56 78.56 78.49 78.56 1.2K
15:10 78.53 78.62 78.53 78.61 0.8K
15:11 78.60 78.63 78.60 78.63 1.6K
15:12 78.61 78.61 78.54 78.54 1.6K
15:13 78.44 78.47 78.43 78.47 1.4K
15:14 78.53 78.53 78.40 78.40 0.6K
15:15 78.49 78.62 78.49 78.62 3.4K
15:16 78.67 78.76 78.67 78.76 3.3K
15:17 78.61 78.61 78.54 78.54 0.5K
15:18 78.61 78.69 78.61 78.67 5.9K
15:19 78.65 78.66 78.58 78.58 2.5K
15:20 78.53 78.53 78.42 78.42 2.4K
15:21 78.38 78.49 78.38 78.49 1.0K
15:22 78.54 78.62 78.54 78.62 1.8K
15:23 78.68 78.68 78.67 78.67 4.9K
15:24 78.71 78.72 78.67 78.72 1.5K
15:25 78.80 78.86 78.80 78.86 2.3K
15:26 78.85 78.88 78.85 78.88 2.1K
15:27 78.95 79.04 78.95 79.04 19.6K
15:28 78.95 78.97 78.95 78.97 2.8K
15:29 79.01 79.01 78.84 78.84 2.6K
15:30 78.71 78.71 78.55 78.55 5.3K
15:31 78.68 78.68 78.50 78.52 2.4K
15:32 78.41 78.49 78.41 78.49 4.2K
15:33 78.50 78.50 78.47 78.47 2.8K
15:34 78.34 78.37 78.26 78.29 1.8K
15:35 78.12 78.12 78.12 78.12 5.1K
15:36 78.09 78.09 78.09 78.09 1.2K
15:37 78.05 78.07 78.00 78.07 5.4K
15:38 77.95 77.95 77.94 77.94 4.6K
15:39 78.01 78.04 77.93 78.04 1.1K
15:40 77.98 78.14 77.98 78.12 8.3K
15:41 78.02 78.11 78.02 78.11 4.5K
15:42 78.20 78.22 78.12 78.22 2.1K
15:43 78.17 78.22 78.13 78.22 1.8K
15:44 78.15 78.20 78.15 78.15 8.2K
15:45 78.21 78.52 78.21 78.52 1.9K
15:46 78.52 78.52 78.49 78.49 9.3K
15:47 78.50 78.62 78.50 78.51 4.7K
15:48 78.48 78.48 78.29 78.31 16.0K
15:49 78.32 78.40 78.32 78.40 4.0K
15:50 78.37 78.37 77.82 77.82 10.7K
15:51 77.90 77.99 77.83 77.98 7.9K
15:52 77.98 78.05 77.98 77.98 1.4K
15:53 77.93 78.10 77.93 78.10 2.2K
15:54 78.13 78.13 77.88 77.95 3.2K
15:55 77.63 77.63 77.23 77.23 20.8K
15:56 77.40 77.60 77.28 77.28 7.1K
15:57 77.28 77.44 77.28 77.44 4.2K
15:58 77.42 77.42 77.27 77.33 7.7K
15:59 77.20 77.40 77.12 77.27 50.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available