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 75.85 75.88 74.85 75.08 124.5K
09:31 74.52 75.22 74.34 74.65 42.2K
09:32 74.79 75.24 74.79 75.10 15.4K
09:33 75.42 75.42 74.80 74.80 11.2K
09:34 74.77 74.83 74.48 74.70 19.4K
09:35 74.56 74.56 74.20 74.29 28.6K
09:36 74.21 74.35 74.01 74.03 43.4K
09:37 73.76 73.76 73.27 73.27 28.4K
09:38 73.21 73.28 72.86 73.00 28.7K
09:39 72.98 73.02 72.69 72.86 34.0K
09:40 72.85 72.89 72.61 72.61 69.6K
09:41 72.69 72.81 72.36 72.59 21.4K
09:42 72.42 72.48 72.21 72.37 20.7K
09:43 72.46 72.55 72.14 72.39 16.2K
09:44 72.46 72.91 72.39 72.91 23.1K
09:45 73.07 73.59 73.07 73.27 16.2K
09:46 73.08 73.15 72.86 73.02 9.2K
09:47 73.13 73.15 72.88 72.88 38.7K
09:48 72.81 73.03 72.81 72.85 19.2K
09:49 72.82 72.84 72.50 72.68 12.8K
09:50 72.70 72.96 72.70 72.79 12.7K
09:51 72.86 73.09 72.86 73.00 25.3K
09:52 73.01 73.09 72.95 72.95 10.1K
09:53 72.98 73.26 72.89 73.24 42.5K
09:54 73.26 73.59 73.23 73.42 5.5K
09:55 73.74 73.74 73.26 73.43 9.1K
09:56 73.50 74.21 73.50 74.16 11.7K
09:57 74.03 74.52 74.03 74.50 14.4K
09:58 74.43 74.61 74.40 74.44 12.5K
09:59 74.30 74.30 74.13 74.28 6.8K
10:00 74.17 74.17 73.34 73.47 15.8K
10:01 73.59 73.60 73.29 73.57 5.5K
10:02 73.65 73.92 73.65 73.91 6.1K
10:03 73.98 74.15 73.98 74.06 8.0K
10:04 74.01 74.32 74.01 74.32 4.8K
10:05 74.25 74.25 73.83 73.93 4.1K
10:06 73.94 74.00 73.79 73.91 6.5K
10:07 73.82 73.94 73.65 73.65 3.0K
10:08 73.68 73.73 73.62 73.62 6.9K
10:09 73.55 73.65 73.42 73.43 6.1K
10:10 73.44 73.54 73.44 73.54 3.6K
10:11 73.80 73.98 73.72 73.98 6.0K
10:12 74.00 74.13 74.00 74.12 6.7K
10:13 74.00 74.01 73.95 73.95 4.1K
10:14 73.66 73.71 73.50 73.50 5.3K
10:15 73.47 73.59 73.40 73.40 5.6K
10:16 73.25 73.25 72.93 72.98 15.0K
10:17 72.98 72.99 72.54 72.55 19.6K
10:18 72.50 72.74 72.50 72.50 24.1K
10:19 72.46 72.73 72.45 72.72 13.7K
10:20 72.82 72.94 72.82 72.91 4.7K
10:21 72.85 72.85 72.72 72.79 8.9K
10:22 72.74 72.82 72.48 72.54 20.4K
10:23 72.47 72.59 72.39 72.43 13.7K
10:24 72.33 72.33 72.13 72.13 18.6K
10:25 72.21 72.45 72.16 72.29 23.9K
10:26 72.43 72.48 72.17 72.48 8.8K
10:27 72.45 72.56 72.40 72.56 7.3K
10:28 72.49 72.69 72.49 72.61 8.8K
10:29 72.68 72.79 72.56 72.72 10.9K
10:30 72.62 72.75 72.53 72.66 15.3K
10:31 72.69 72.81 72.69 72.76 18.5K
10:32 72.60 72.62 72.40 72.40 20.8K
10:33 72.45 72.62 72.39 72.62 20.2K
10:34 72.54 72.63 72.54 72.63 4.0K
10:35 72.63 72.63 72.31 72.40 11.4K
10:36 72.49 72.54 72.34 72.34 5.9K
10:37 72.29 72.29 72.14 72.15 14.1K
10:38 72.02 72.04 71.86 71.96 30.7K
10:39 71.99 71.99 71.70 71.79 8.4K
10:40 71.78 71.90 71.70 71.76 16.0K
10:41 71.78 71.88 71.76 71.77 15.4K
10:42 71.76 72.19 71.76 72.18 8.9K
10:43 72.04 72.07 71.95 72.01 9.7K
10:44 71.99 71.99 71.87 71.89 6.0K
10:45 71.99 72.06 71.85 72.06 14.4K
10:46 72.03 72.25 72.03 72.20 12.8K
10:47 72.18 72.35 72.15 72.35 5.6K
10:48 72.32 72.50 72.32 72.50 5.0K
10:49 72.59 72.75 72.59 72.71 5.2K
10:50 72.62 72.67 72.40 72.58 7.1K
10:51 72.51 72.61 72.44 72.44 2.3K
10:52 72.51 72.70 72.50 72.69 5.2K
10:53 72.63 72.78 72.63 72.70 2.6K
10:54 72.66 72.73 72.63 72.63 4.7K
10:55 72.57 72.67 72.57 72.67 1.4K
10:56 72.61 72.81 72.61 72.77 5.2K
10:57 72.77 72.95 72.76 72.95 6.1K
10:58 72.97 73.12 72.92 73.10 6.4K
10:59 73.08 73.11 73.08 73.11 2.2K
11:00 73.12 73.15 73.05 73.12 25.1K
11:01 73.18 73.50 73.18 73.46 18.3K
11:02 73.41 73.52 73.41 73.43 13.3K
11:03 73.39 73.39 73.27 73.30 13.7K
11:04 73.33 73.39 73.23 73.39 6.9K
11:05 73.30 73.30 73.21 73.21 4.3K
11:06 73.22 73.22 73.11 73.17 5.9K
11:07 73.20 73.20 73.20 73.20 1.3K
11:08 73.26 73.26 73.02 73.10 3.5K
11:09 73.20 73.28 73.20 73.21 3.0K
11:10 73.26 73.27 73.26 73.27 3.5K
11:11 73.37 73.37 73.16 73.16 4.1K
11:12 73.32 73.32 73.22 73.22 3.5K
11:13 73.17 73.17 72.99 73.10 4.5K
11:14 72.88 72.88 72.76 72.76 18.2K
11:15 72.76 72.76 72.67 72.69 4.9K
11:16 72.66 72.67 72.44 72.53 11.4K
11:17 72.46 72.73 72.40 72.73 6.1K
11:18 72.68 72.84 72.68 72.84 4.0K
11:19 72.90 73.00 72.90 73.00 2.8K
11:20 73.10 73.27 73.10 73.22 5.0K
11:21 73.35 73.39 73.28 73.39 6.8K
11:22 73.28 73.35 73.24 73.28 5.2K
11:23 73.22 73.24 72.98 72.98 9.0K
11:24 72.94 72.95 72.88 72.88 3.8K
11:25 72.77 72.91 72.77 72.85 7.2K
11:26 72.79 72.79 72.74 72.77 2.3K
11:27 72.77 72.77 72.72 72.72 8.2K
11:28 72.67 72.74 72.67 72.70 12.0K
11:29 72.70 72.79 72.70 72.76 5.0K
11:30 72.75 72.78 72.71 72.78 5.4K
11:31 72.75 73.03 72.75 73.03 4.4K
11:32 73.12 73.12 72.90 72.95 3.4K
11:33 72.97 73.05 72.97 73.05 6.6K
11:34 73.08 73.08 72.94 72.94 3.2K
11:35 72.91 73.03 72.88 72.89 2.8K
11:36 73.11 73.15 73.11 73.15 1.9K
11:37 72.97 72.97 72.84 72.88 1.0K
11:38 72.96 72.96 72.91 72.91 1.2K
11:39 73.00 73.00 72.82 72.86 5.1K
11:40 72.83 72.83 72.71 72.75 6.9K
11:41 72.82 72.94 72.77 72.94 7.4K
11:42 72.90 72.97 72.90 72.97 1.6K
11:43 72.92 72.92 72.92 72.92 0.2K
11:44 72.88 72.97 72.78 72.80 4.5K
11:45 72.75 72.75 72.64 72.64 2.5K
11:46 72.64 72.64 72.42 72.44 6.3K
11:47 72.46 72.48 72.33 72.42 3.9K
11:48 72.38 72.45 72.29 72.29 9.7K
11:49 72.28 72.28 72.20 72.23 4.7K
11:50 72.25 72.25 72.25 72.25 7.3K
11:51 72.20 72.21 72.11 72.15 6.9K
11:52 72.18 72.22 72.11 72.22 2.2K
11:53 72.23 72.38 72.13 72.29 2.3K
11:54 72.31 72.34 72.31 72.32 3.3K
11:56 72.30 72.37 72.25 72.37 19.5K
11:57 72.39 72.42 72.34 72.36 10.4K
11:58 72.45 72.53 72.32 72.32 2.9K
11:59 72.34 72.34 72.27 72.27 1.1K
12:00 72.26 72.26 72.25 72.26 2.7K
12:01 72.20 72.33 72.10 72.10 2.4K
12:02 72.14 72.14 72.00 72.08 3.4K
12:03 72.05 72.14 72.00 72.14 6.7K
12:04 71.92 72.01 71.92 71.92 1.7K
12:05 72.06 72.09 72.06 72.09 0.9K
12:06 72.02 72.22 72.02 72.22 1.4K
12:07 72.15 72.19 71.96 72.10 3.9K
12:08 72.09 72.09 72.09 72.08 0.2K
12:09 72.17 72.17 72.11 72.11 1.4K
12:10 72.00 72.05 72.00 72.05 4.5K
12:11 71.88 72.00 71.88 71.92 17.4K
12:12 71.93 72.10 71.90 72.09 7.7K
12:13 72.17 72.27 72.06 72.06 3.6K
12:14 72.01 72.13 72.01 72.10 1.5K
12:15 72.00 72.09 72.00 72.09 1.9K
12:16 72.03 72.07 72.01 72.01 1.2K
12:17 71.99 72.23 71.99 72.23 1.2K
12:18 72.19 72.37 72.19 72.27 2.7K
12:19 72.33 72.33 72.26 72.28 1.6K
12:20 72.25 72.40 72.25 72.40 1.0K
12:21 72.40 72.40 72.28 72.28 10.8K
12:22 72.34 72.34 72.15 72.15 2.5K
12:23 72.12 72.12 72.03 72.03 1.3K
12:24 72.21 72.21 72.13 72.12 2.3K
12:26 72.17 72.17 72.07 72.07 0.9K
12:27 72.02 72.19 72.02 72.13 2.3K
12:29 72.10 72.10 72.03 72.03 2.0K
12:30 72.06 72.29 72.06 72.29 2.2K
12:31 72.28 72.28 72.09 72.19 4.9K
12:32 72.14 72.14 72.04 72.04 3.6K
12:33 72.04 72.18 72.04 72.18 3.7K
12:34 72.08 72.13 72.07 72.13 2.9K
12:35 72.13 72.19 72.11 72.19 2.9K
12:36 72.12 72.17 72.12 72.12 2.1K
12:37 72.10 72.17 72.10 72.17 10.8K
12:38 72.11 72.27 72.11 72.27 2.0K
12:39 72.28 72.47 72.28 72.47 4.1K
12:40 72.50 72.50 72.35 72.35 2.8K
12:41 72.20 72.30 72.18 72.30 4.4K
12:42 72.30 72.47 72.30 72.47 1.3K
12:43 72.50 72.50 72.50 72.50 2.4K
12:45 72.50 72.50 72.44 72.44 1.6K
12:46 72.51 72.62 72.51 72.62 2.7K
12:47 72.57 72.57 72.50 72.50 0.9K
12:48 72.68 72.69 72.63 72.63 0.8K
12:49 72.66 72.69 72.60 72.61 2.3K
12:50 72.63 72.63 72.63 72.63 1.7K
12:51 72.57 72.61 72.51 72.51 3.9K
12:52 72.50 72.53 72.42 72.42 1.6K
12:53 72.46 72.46 72.41 72.46 2.2K
12:54 72.50 72.53 72.43 72.53 2.6K
12:55 72.58 72.58 72.58 72.58 0.4K
12:56 72.59 72.65 72.57 72.65 1.4K
12:57 72.63 72.65 72.57 72.65 3.1K
12:58 72.67 72.67 72.67 72.67 0.5K
12:59 72.65 72.70 72.62 72.62 2.9K
13:00 72.57 72.57 72.57 72.57 4.9K
13:01 72.64 72.66 72.64 72.66 1.4K
13:02 72.56 72.72 72.56 72.68 10.8K
13:03 72.80 72.80 72.80 72.79 2.1K
13:04 72.70 72.73 72.70 72.72 1.3K
13:05 72.66 72.66 72.56 72.56 2.0K
13:06 72.57 72.57 72.48 72.50 1.3K
13:07 72.43 72.43 72.37 72.37 5.3K
13:09 72.49 72.60 72.49 72.60 1.3K
13:10 72.57 72.69 72.57 72.63 0.9K
13:11 72.81 72.81 72.66 72.66 4.1K
13:13 72.69 72.72 72.68 72.72 2.0K
13:14 72.67 72.67 72.67 72.67 0.8K
13:15 72.62 72.73 72.62 72.69 2.9K
13:16 72.67 72.70 72.59 72.69 2.7K
13:17 72.64 72.64 72.64 72.64 0.2K
13:18 72.65 72.79 72.65 72.79 1.3K
13:19 72.73 72.78 72.71 72.78 1.8K
13:20 72.71 72.71 72.59 72.59 3.5K
13:21 72.65 72.69 72.65 72.69 0.9K
13:23 72.77 72.77 72.72 72.72 2.2K
13:24 72.73 72.73 72.63 72.63 3.0K
13:25 72.66 72.66 72.55 72.59 2.0K
13:26 72.65 72.76 72.64 72.75 2.6K
13:27 72.75 72.76 72.68 72.76 1.4K
13:28 72.76 72.76 72.76 72.76 0.1K
13:29 72.82 72.82 72.81 72.81 0.2K
13:30 72.88 73.02 72.88 73.02 1.8K
13:31 73.08 73.09 73.00 73.00 2.7K
13:32 72.95 73.07 72.91 73.07 10.5K
13:33 73.08 73.08 72.92 72.93 4.3K
13:34 72.98 72.98 72.86 72.86 2.1K
13:35 72.77 72.90 72.76 72.90 1.0K
13:36 72.84 72.84 72.75 72.75 1.4K
13:37 72.76 72.88 72.74 72.84 1.6K
13:38 72.84 72.94 72.84 72.94 0.6K
13:39 72.94 72.94 72.94 72.94 0.8K
13:40 73.06 73.06 72.88 72.88 3.3K
13:42 72.80 72.83 72.80 72.83 2.0K
13:43 72.85 72.88 72.85 72.88 1.4K
13:44 72.88 72.95 72.88 72.95 2.6K
13:45 72.91 72.91 72.91 72.91 0.7K
13:46 72.92 72.92 72.74 72.74 3.4K
13:47 72.65 72.66 72.62 72.65 2.0K
13:48 72.66 72.73 72.66 72.73 2.0K
13:50 72.61 72.61 72.61 72.61 0.9K
13:51 72.59 72.59 72.59 72.59 0.8K
13:52 72.55 72.55 72.50 72.50 1.0K
13:53 72.48 72.48 72.45 72.45 0.6K
13:54 72.54 72.54 72.48 72.48 0.6K
13:55 72.54 72.54 72.54 72.54 1.5K
13:56 72.48 72.48 72.41 72.41 1.8K
13:57 72.33 72.41 72.33 72.39 6.0K
13:58 72.37 72.37 72.37 72.37 1.1K
13:59 72.41 72.53 72.41 72.47 2.5K
14:00 72.67 72.69 72.65 72.66 5.0K
14:01 72.54 72.54 72.42 72.42 7.6K
14:02 72.43 72.43 72.33 72.33 2.9K
14:03 72.32 72.35 72.31 72.35 3.3K
14:04 72.25 72.25 72.19 72.19 1.2K
14:05 72.26 72.33 72.25 72.25 12.3K
14:06 72.15 72.25 72.14 72.18 9.5K
14:07 72.25 72.31 72.25 72.30 0.9K
14:08 72.38 72.41 72.37 72.37 2.4K
14:10 72.43 72.52 72.43 72.43 3.3K
14:11 72.40 72.51 72.36 72.51 3.1K
14:12 72.41 72.41 72.39 72.39 0.6K
14:13 72.49 72.51 72.49 72.51 0.6K
14:14 72.41 72.42 72.41 72.42 2.4K
14:16 72.38 72.38 72.32 72.32 3.0K
14:18 72.40 72.44 72.38 72.44 0.8K
14:19 72.46 72.48 72.39 72.48 3.5K
14:20 72.38 72.38 72.38 72.38 2.4K
14:21 72.39 72.44 72.39 72.44 3.1K
14:22 72.40 72.40 72.40 72.40 0.6K
14:23 72.60 72.60 72.60 72.60 8.1K
14:24 72.64 72.70 72.64 72.70 0.3K
14:25 72.74 72.91 72.74 72.91 2.9K
14:26 72.88 72.88 72.87 72.87 0.4K
14:27 72.92 72.97 72.86 72.97 4.7K
14:29 72.93 72.96 72.93 72.96 1.5K
14:30 72.86 72.93 72.86 72.93 3.2K
14:31 73.02 73.04 73.02 73.04 2.2K
14:33 72.86 72.91 72.84 72.91 2.1K
14:35 72.92 73.06 72.92 73.06 3.8K
14:36 73.09 73.18 73.09 73.18 4.7K
14:37 73.16 73.16 73.08 73.07 2.1K
14:38 73.00 73.07 73.00 73.07 1.6K
14:39 73.03 73.03 73.03 73.03 0.6K
14:40 73.04 73.04 73.01 73.01 1.1K
14:41 73.09 73.14 73.09 73.14 1.2K
14:42 73.14 73.18 73.14 73.18 2.2K
14:43 73.09 73.09 73.09 73.09 0.1K
14:44 73.08 73.08 73.08 73.08 1.6K
14:45 73.09 73.10 73.04 73.03 2.0K
14:46 72.99 73.00 72.95 72.95 2.2K
14:47 72.92 72.92 72.92 72.92 1.1K
14:48 73.00 73.00 73.00 73.00 0.5K
14:49 73.04 73.04 73.04 73.04 0.5K
14:50 73.01 73.01 73.01 73.01 0.6K
14:51 72.98 73.02 72.96 73.02 1.7K
14:52 73.09 73.23 73.09 73.23 6.9K
14:53 73.20 73.20 73.08 73.08 1.1K
14:54 73.18 73.18 73.02 73.02 3.0K
14:55 73.01 73.02 73.00 73.00 2.3K
14:56 73.03 73.13 73.03 73.13 2.2K
14:57 72.92 72.95 72.92 72.95 0.7K
14:58 72.90 72.91 72.88 72.88 1.0K
14:59 72.96 72.96 72.95 72.94 1.3K
15:00 72.92 72.93 72.87 72.87 1.0K
15:01 72.80 72.80 72.80 72.80 1.8K
15:02 72.68 72.68 72.62 72.62 2.9K
15:03 72.75 72.91 72.75 72.91 1.2K
15:05 72.86 72.89 72.83 72.89 2.4K
15:06 72.87 72.87 72.87 72.87 0.2K
15:07 72.98 72.98 72.93 72.93 5.4K
15:08 72.80 72.80 72.73 72.72 2.8K
15:09 72.69 72.69 72.61 72.64 2.7K
15:10 72.65 72.65 72.65 72.65 0.3K
15:11 72.65 72.67 72.65 72.66 1.0K
15:12 72.59 72.75 72.59 72.70 5.9K
15:13 72.68 72.68 72.68 72.68 2.8K
15:14 72.64 72.64 72.59 72.59 4.3K
15:15 72.59 72.64 72.49 72.57 34.4K
15:16 72.56 72.57 72.40 72.40 13.7K
15:17 72.39 72.60 72.39 72.60 11.0K
15:18 72.56 72.56 72.53 72.53 0.5K
15:19 72.53 72.64 72.52 72.63 4.9K
15:20 72.72 72.77 72.66 72.66 0.7K
15:21 72.62 72.67 72.62 72.67 1.7K
15:22 72.71 72.75 72.71 72.75 1.6K
15:23 72.97 72.97 72.97 72.97 1.8K
15:24 73.12 73.13 73.00 73.02 3.4K
15:25 73.01 73.01 72.86 72.86 2.1K
15:26 73.03 73.05 72.98 73.05 1.9K
15:27 73.01 73.01 72.96 72.96 2.6K
15:28 72.94 73.02 72.94 73.02 3.1K
15:29 72.96 72.96 72.92 72.92 2.4K
15:30 72.66 72.66 72.66 72.66 0.2K
15:31 72.75 72.75 72.72 72.72 0.7K
15:32 72.81 72.84 72.76 72.76 1.5K
15:33 72.80 72.80 72.78 72.78 0.8K
15:34 72.75 72.75 72.72 72.71 1.0K
15:35 72.66 72.77 72.64 72.77 1.6K
15:36 72.74 72.80 72.74 72.74 3.6K
15:37 72.73 72.82 72.68 72.82 5.3K
15:38 72.78 72.78 72.75 72.75 1.7K
15:39 72.73 72.88 72.73 72.87 4.7K
15:40 72.94 72.94 72.81 72.87 4.5K
15:41 72.84 72.84 72.84 72.84 1.5K
15:42 72.76 72.76 72.67 72.67 3.1K
15:43 72.65 72.72 72.65 72.66 2.0K
15:44 72.70 72.74 72.66 72.74 2.6K
15:45 72.75 72.81 72.75 72.79 2.8K
15:46 72.72 72.84 72.72 72.84 2.0K
15:47 72.75 72.75 72.65 72.66 2.6K
15:48 72.68 72.73 72.68 72.73 4.4K
15:49 72.75 72.76 72.74 72.76 3.1K
15:50 72.79 72.99 72.77 72.99 8.6K
15:51 73.02 73.13 72.93 73.06 3.8K
15:52 73.10 73.24 73.09 73.21 5.8K
15:53 73.16 73.25 73.16 73.22 12.1K
15:54 73.16 73.16 73.09 73.11 8.3K
15:55 72.82 72.89 72.73 72.78 4.0K
15:56 72.92 73.08 72.90 72.97 6.5K
15:57 73.02 73.02 72.85 72.85 5.7K
15:58 72.76 72.80 72.73 72.76 6.6K
15:59 72.70 72.70 72.56 72.65 47.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available