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 73.09 73.75 73.00 73.74 45.2K
09:31 73.71 73.84 73.60 73.74 11.2K
09:32 73.77 73.77 72.90 72.90 10.8K
09:33 73.19 73.19 73.03 73.03 3.4K
09:34 72.85 73.37 72.85 73.30 5.0K
09:35 73.38 73.53 73.34 73.45 5.8K
09:36 73.47 73.81 73.47 73.81 4.4K
09:37 73.99 74.19 73.85 74.04 25.5K
09:38 74.02 74.13 73.91 73.91 8.6K
09:39 73.90 73.90 73.73 73.74 4.7K
09:40 73.50 73.51 73.39 73.39 4.6K
09:41 73.20 73.56 73.20 73.56 14.3K
09:42 73.86 73.86 73.64 73.69 4.1K
09:43 73.73 73.73 73.55 73.55 1.4K
09:44 73.63 73.63 73.56 73.56 2.1K
09:45 73.59 73.59 73.59 73.59 0.7K
09:46 73.84 73.98 73.79 73.86 4.1K
09:47 73.85 74.18 73.85 74.18 9.2K
09:48 74.18 74.18 73.79 73.79 6.3K
09:49 73.77 74.13 73.77 74.10 7.0K
09:50 74.09 74.09 73.92 73.96 4.4K
09:51 74.13 74.27 74.08 74.27 4.6K
09:52 74.24 74.24 74.04 74.04 3.8K
09:53 74.32 74.33 74.20 74.20 2.3K
09:54 74.49 74.49 74.41 74.45 7.7K
09:55 74.34 74.52 74.30 74.30 13.0K
09:56 73.96 74.07 73.96 74.03 12.1K
09:57 74.09 74.09 73.60 73.95 4.8K
09:58 73.91 74.25 73.91 74.25 1.9K
09:59 74.41 74.45 74.40 74.40 5.0K
10:00 74.51 74.51 74.30 74.49 2.8K
10:01 74.37 74.44 74.31 74.44 4.5K
10:02 74.31 74.32 73.89 73.89 8.0K
10:03 73.90 73.90 73.50 73.50 4.3K
10:04 73.54 73.54 73.41 73.44 12.1K
10:05 73.22 73.40 73.19 73.40 3.3K
10:06 73.60 73.69 73.51 73.67 3.0K
10:07 73.71 73.77 73.65 73.77 3.8K
10:08 73.72 73.90 73.72 73.78 9.9K
10:09 73.85 74.05 73.83 74.05 3.3K
10:10 74.09 74.09 73.86 73.86 8.9K
10:11 73.79 74.00 73.79 73.86 3.4K
10:12 73.73 73.73 73.66 73.66 1.3K
10:13 73.58 73.58 73.54 73.55 2.6K
10:14 73.48 73.54 73.38 73.49 10.0K
10:15 73.36 73.36 73.16 73.24 5.7K
10:16 73.21 73.27 73.13 73.13 3.9K
10:17 73.15 73.26 73.13 73.13 2.4K
10:18 73.10 73.10 73.05 73.05 1.5K
10:19 73.15 73.15 73.05 73.10 4.1K
10:20 73.02 73.02 72.97 72.98 3.0K
10:21 73.00 73.00 72.71 72.71 4.9K
10:22 72.70 72.72 72.62 72.70 15.3K
10:23 72.59 72.73 72.55 72.73 4.2K
10:25 72.93 72.93 72.72 72.72 3.9K
10:26 72.56 72.60 72.56 72.60 1.1K
10:27 72.65 72.75 72.65 72.75 3.6K
10:28 72.76 72.76 72.60 72.67 2.8K
10:29 72.65 72.79 72.41 72.79 9.9K
10:30 72.57 72.63 72.51 72.52 3.2K
10:31 72.45 72.50 72.42 72.46 2.3K
10:32 72.64 72.64 72.46 72.50 7.4K
10:33 72.58 72.58 72.48 72.50 5.7K
10:34 72.40 72.40 72.33 72.33 1.9K
10:35 72.37 72.37 72.20 72.30 6.8K
10:36 72.27 72.33 72.27 72.33 1.7K
10:37 72.34 72.36 72.34 72.36 0.6K
10:38 72.42 72.45 72.42 72.45 15.9K
10:39 72.39 72.39 72.39 72.39 0.8K
10:40 72.45 72.70 72.45 72.70 6.4K
10:41 72.64 72.70 72.64 72.66 9.7K
10:42 72.66 72.73 72.66 72.73 7.4K
10:43 72.75 72.85 72.72 72.80 3.4K
10:44 72.85 73.00 72.83 72.98 4.1K
10:45 73.00 73.01 72.97 72.97 3.5K
10:46 73.02 73.02 72.95 72.95 2.6K
10:47 73.07 73.07 73.02 73.02 2.0K
10:48 73.11 73.11 73.05 73.05 1.8K
10:49 73.00 73.00 73.00 73.00 0.5K
10:50 73.05 73.05 72.92 72.97 2.7K
10:51 72.84 72.89 72.81 72.81 2.2K
10:52 72.92 72.92 72.83 72.88 1.6K
10:55 72.89 72.93 72.89 72.89 1.3K
10:56 72.88 72.88 72.79 72.79 1.2K
10:57 72.81 72.81 72.81 72.81 0.9K
10:58 72.72 72.72 72.68 72.71 1.9K
10:59 72.78 72.78 72.67 72.67 1.1K
11:00 72.53 72.54 72.53 72.54 0.8K
11:01 72.64 72.65 72.51 72.51 2.3K
11:03 72.55 72.55 72.55 72.55 2.6K
11:04 72.57 72.57 72.57 72.57 1.2K
11:05 72.66 72.66 72.66 72.66 0.8K
11:06 72.61 72.61 72.61 72.61 0.5K
11:07 72.56 72.56 72.49 72.49 1.6K
11:08 72.51 72.51 72.40 72.40 0.9K
11:09 72.34 72.40 72.34 72.40 1.0K
11:10 72.40 72.40 72.37 72.37 1.2K
11:11 72.57 72.59 72.57 72.59 2.3K
11:12 72.77 72.77 72.77 72.77 0.1K
11:13 72.61 72.74 72.59 72.70 2.3K
11:15 72.76 72.76 72.74 72.74 0.5K
11:16 72.79 72.79 72.79 72.79 1.6K
11:17 72.71 72.76 72.71 72.76 0.7K
11:18 72.67 72.68 72.67 72.68 0.2K
11:19 72.69 72.69 72.61 72.64 1.8K
11:20 72.64 72.71 72.64 72.70 1.3K
11:21 72.53 72.53 72.53 72.53 0.7K
11:22 72.44 72.44 72.39 72.39 0.5K
11:23 72.45 72.49 72.44 72.44 2.0K
11:24 72.36 72.41 72.34 72.38 0.8K
11:25 72.49 72.49 72.46 72.46 4.6K
11:26 72.47 72.47 72.47 72.47 0.3K
11:27 72.40 72.40 72.25 72.26 3.8K
11:28 72.25 72.28 72.25 72.28 1.4K
11:29 72.35 72.41 72.35 72.41 3.9K
11:30 72.50 72.50 72.45 72.45 1.1K
11:31 72.44 72.44 72.44 72.44 0.8K
11:32 72.42 72.42 72.37 72.37 1.7K
11:33 72.39 72.40 72.39 72.40 1.7K
11:34 72.30 72.32 72.25 72.25 3.1K
11:35 72.22 72.22 72.12 72.12 3.6K
11:36 72.16 72.16 72.16 72.16 1.8K
11:37 72.18 72.20 72.18 72.20 1.9K
11:38 72.27 72.27 72.12 72.12 0.8K
11:39 72.23 72.23 72.23 72.23 0.6K
11:40 72.29 72.29 72.16 72.18 1.2K
11:41 72.15 72.15 72.12 72.12 4.1K
11:42 72.06 72.06 72.06 72.06 0.3K
11:43 72.04 72.04 71.99 71.99 7.7K
11:44 72.09 72.12 72.07 72.07 2.1K
11:45 72.06 72.06 72.06 72.06 0.9K
11:46 71.97 71.97 71.96 71.96 1.4K
11:47 72.00 72.00 72.00 72.00 1.3K
11:48 72.07 72.07 71.98 71.98 4.5K
11:49 71.98 71.98 71.97 71.97 1.2K
11:50 71.97 71.97 71.97 71.97 1.0K
11:51 72.04 72.08 72.04 72.08 0.5K
11:52 71.89 71.89 71.89 71.89 2.4K
11:53 71.92 71.92 71.92 71.92 0.7K
11:54 71.89 71.91 71.82 71.91 6.1K
11:55 71.95 72.01 71.95 71.99 1.4K
11:56 72.02 72.02 71.83 71.83 1.7K
11:57 71.94 71.95 71.84 71.86 2.3K
11:58 71.89 71.89 71.79 71.79 2.9K
11:59 71.83 71.83 71.67 71.71 9.6K
12:00 71.75 71.79 71.74 71.79 1.0K
12:01 71.76 71.77 71.72 71.72 0.9K
12:02 71.74 71.80 71.74 71.80 1.1K
12:03 71.75 71.91 71.75 71.83 3.0K
12:04 71.79 71.82 71.79 71.82 1.4K
12:05 71.85 71.95 71.85 71.95 0.9K
12:06 71.88 71.88 71.77 71.77 1.2K
12:07 71.78 71.78 71.65 71.65 7.8K
12:08 71.55 71.57 71.55 71.56 1.9K
12:09 71.63 71.69 71.63 71.68 2.1K
12:10 71.66 71.66 71.66 71.66 0.7K
12:11 71.71 71.71 71.71 71.71 0.5K
12:12 71.81 71.81 71.70 71.70 2.7K
12:13 71.66 71.66 71.66 71.66 1.1K
12:15 71.65 71.65 71.64 71.64 3.5K
12:16 71.56 71.56 71.51 71.53 15.9K
12:17 71.60 71.66 71.60 71.66 3.7K
12:18 71.64 71.68 71.64 71.68 0.7K
12:19 71.70 71.83 71.70 71.83 1.3K
12:20 71.90 71.90 71.85 71.85 6.3K
12:21 71.86 71.96 71.81 71.81 2.9K
12:22 71.82 71.82 71.78 71.78 2.5K
12:23 71.62 71.72 71.62 71.72 0.6K
12:24 71.77 71.77 71.65 71.65 1.0K
12:25 71.70 71.70 71.70 71.70 1.5K
12:26 71.69 71.69 71.68 71.68 1.3K
12:27 71.80 71.82 71.80 71.82 1.4K
12:31 71.72 71.72 71.68 71.72 0.6K
12:32 71.71 71.76 71.71 71.76 0.4K
12:33 71.79 71.86 71.79 71.86 1.0K
12:34 71.92 71.92 71.92 71.92 0.2K
12:35 71.89 71.89 71.62 71.89 7.1K
12:36 71.76 71.76 71.59 71.62 4.5K
12:37 71.73 71.73 71.73 71.73 0.1K
12:38 71.72 71.97 71.72 71.97 4.0K
12:39 71.91 71.91 71.91 71.91 5.6K
12:40 71.80 71.81 71.63 71.63 2.5K
12:41 71.75 71.81 71.74 71.74 0.3K
12:42 71.78 71.80 71.71 71.71 1.6K
12:43 71.63 71.66 71.63 71.66 2.0K
12:44 71.73 71.73 71.62 71.62 0.4K
12:45 71.69 71.94 71.69 71.94 4.4K
12:46 71.86 71.88 71.86 71.88 0.7K
12:47 72.00 72.00 71.98 71.98 2.6K
12:48 72.03 72.03 71.97 71.97 1.1K
12:49 72.10 72.10 71.96 71.96 2.7K
12:50 72.01 72.03 72.01 72.03 0.6K
12:51 72.10 72.10 72.07 72.07 2.4K
12:52 72.09 72.15 72.09 72.15 1.7K
12:53 72.17 72.17 72.17 72.17 5.4K
12:54 72.19 72.19 72.19 72.19 0.9K
12:55 72.15 72.15 72.15 72.15 0.7K
12:56 72.09 72.09 72.09 72.09 0.4K
12:57 72.15 72.15 72.08 72.08 1.6K
12:58 72.17 72.17 72.17 72.17 2.1K
12:59 72.03 72.04 71.98 71.98 2.4K
13:00 71.96 71.96 71.96 71.96 0.6K
13:02 71.86 71.86 71.81 71.81 1.3K
13:03 71.85 71.88 71.78 71.88 1.7K
13:04 71.74 71.74 71.68 71.68 11.6K
13:05 71.68 71.68 71.58 71.61 2.5K
13:06 71.76 71.76 71.72 71.76 1.4K
13:07 71.70 71.70 71.62 71.62 1.7K
13:08 71.60 71.60 71.60 71.60 0.6K
13:09 71.62 71.69 71.62 71.69 1.4K
13:10 71.67 71.80 71.67 71.80 0.9K
13:11 71.75 71.75 71.62 71.62 1.3K
13:14 71.72 71.72 71.68 71.68 8.1K
13:15 71.70 71.70 71.70 71.69 10.5K
13:17 71.70 71.77 71.67 71.72 1.0K
13:18 71.75 71.75 71.75 71.75 1.3K
13:19 71.75 71.75 71.75 71.75 1.4K
13:20 71.67 71.67 71.67 71.67 1.3K
13:21 71.81 71.92 71.81 71.92 1.0K
13:22 71.86 71.86 71.86 71.86 0.6K
13:23 71.96 71.96 71.90 71.90 0.4K
13:24 71.81 71.81 71.77 71.80 3.5K
13:25 71.79 71.91 71.79 71.89 3.2K
13:26 71.83 71.90 71.76 71.90 2.7K
13:27 71.61 71.61 71.61 71.61 0.8K
13:28 71.60 71.63 71.55 71.61 1.1K
13:29 71.59 71.59 71.48 71.48 8.0K
13:30 71.46 71.51 71.46 71.51 0.9K
13:31 71.56 71.56 71.38 71.38 4.1K
13:32 71.36 71.61 71.36 71.57 5.7K
13:33 71.57 71.62 71.57 71.62 0.6K
13:34 71.55 71.55 71.55 71.55 0.8K
13:35 71.52 71.52 71.45 71.45 1.3K
13:36 71.52 71.62 71.48 71.62 1.7K
13:37 71.46 71.57 71.46 71.52 2.4K
13:38 71.60 71.60 71.60 71.60 1.2K
13:39 71.60 71.60 71.51 71.51 1.7K
13:40 71.61 71.65 71.57 71.59 1.3K
13:41 71.61 71.69 71.60 71.60 1.8K
13:42 71.74 71.91 71.74 71.91 1.3K
13:43 71.93 71.93 71.79 71.83 4.7K
13:44 71.77 71.81 71.77 71.81 2.6K
13:45 71.70 71.70 71.69 71.69 2.2K
13:46 71.74 71.77 71.54 71.54 2.3K
13:47 71.84 71.89 71.78 71.89 1.7K
13:48 71.78 72.02 71.78 72.02 5.9K
13:49 72.00 72.09 72.00 72.00 6.2K
13:51 71.95 71.95 71.88 71.88 4.4K
13:52 71.95 71.95 71.84 71.83 0.9K
13:53 71.90 71.93 71.85 71.85 1.1K
13:54 71.81 71.81 71.81 71.81 0.5K
13:55 72.02 72.02 71.98 71.98 0.5K
13:56 71.95 71.95 71.95 71.95 0.8K
13:57 71.84 71.99 71.84 71.99 1.0K
13:58 72.07 72.07 72.07 72.07 0.5K
13:59 71.96 72.00 71.90 71.90 1.4K
14:00 71.83 71.83 71.79 71.83 1.2K
14:01 71.76 71.86 71.72 71.86 2.1K
14:02 71.89 71.89 71.89 71.89 0.8K
14:03 71.78 71.78 71.66 71.71 3.4K
14:04 71.53 71.61 71.53 71.61 20.6K
14:05 71.56 71.56 71.50 71.51 2.8K
14:06 71.85 71.85 71.71 71.71 1.3K
14:07 71.71 71.71 71.67 71.71 1.1K
14:08 71.77 71.77 71.73 71.73 0.8K
14:09 71.65 71.79 71.65 71.79 2.5K
14:11 71.75 71.75 71.75 71.75 0.7K
14:12 71.92 71.92 71.84 71.84 1.0K
14:13 71.78 71.78 71.78 71.78 1.2K
14:14 71.76 71.76 71.76 71.76 0.5K
14:15 71.83 71.83 71.83 71.83 0.2K
14:16 71.78 71.78 71.78 71.78 2.3K
14:19 71.65 71.69 71.65 71.67 0.8K
14:20 71.58 71.62 71.55 71.55 5.1K
14:22 71.55 71.61 71.55 71.61 1.3K
14:23 71.67 71.67 71.66 71.66 1.8K
14:24 71.83 71.83 71.83 71.83 2.0K
14:25 72.00 72.00 72.00 72.00 1.0K
14:26 72.03 72.03 72.02 72.02 1.1K
14:27 72.09 72.11 72.09 72.11 3.7K
14:28 72.10 72.10 72.10 72.10 0.2K
14:29 72.09 72.09 72.08 72.08 1.9K
14:31 72.13 72.13 72.13 72.13 0.6K
14:32 72.12 72.12 72.12 72.12 0.4K
14:33 72.13 72.13 72.11 72.11 0.4K
14:34 72.10 72.19 72.10 72.16 1.6K
14:35 72.17 72.24 72.17 72.18 10.3K
14:36 72.20 72.33 72.20 72.33 3.3K
14:37 72.27 72.27 72.16 72.16 1.1K
14:38 72.23 72.23 72.22 72.22 1.0K
14:39 72.11 72.16 72.11 72.16 1.0K
14:41 72.08 72.08 72.08 72.08 0.7K
14:42 72.06 72.13 72.06 72.13 0.8K
14:43 72.10 72.10 72.00 72.00 2.3K
14:44 72.05 72.05 71.99 71.99 0.8K
14:46 72.16 72.16 72.16 72.16 1.5K
14:47 72.32 72.32 72.32 72.32 0.1K
14:48 72.15 72.15 72.15 72.15 1.4K
14:51 72.01 72.03 72.01 72.03 0.9K
14:52 71.93 71.95 71.93 71.94 2.3K
14:53 71.89 71.89 71.89 71.89 0.2K
14:54 72.03 72.03 72.03 72.03 0.8K
14:55 71.85 71.90 71.85 71.90 1.7K
14:56 71.89 71.89 71.89 71.89 0.5K
14:57 71.68 71.68 71.68 71.68 0.7K
14:59 71.73 71.84 71.73 71.83 1.9K
15:00 71.85 71.85 71.85 71.85 0.5K
15:01 72.01 72.01 72.01 72.01 0.6K
15:03 72.05 72.05 72.05 72.05 1.3K
15:04 72.10 72.13 72.10 72.13 1.8K
15:05 72.20 72.30 72.18 72.24 6.6K
15:06 72.25 72.37 72.25 72.37 44.8K
15:07 72.35 72.35 72.25 72.29 4.8K
15:08 72.17 72.17 72.11 72.11 1.1K
15:09 72.16 72.17 72.12 72.12 1.6K
15:10 72.15 72.17 72.15 72.17 1.8K
15:11 72.07 72.20 72.07 72.20 1.9K
15:12 72.14 72.20 72.14 72.20 0.9K
15:13 72.09 72.09 72.09 72.09 1.0K
15:14 72.23 72.23 72.23 72.23 1.0K
15:15 72.27 72.30 72.26 72.30 2.0K
15:16 72.17 72.49 72.17 72.49 3.0K
15:17 72.38 72.51 72.38 72.51 41.4K
15:18 72.50 72.50 72.48 72.48 0.9K
15:19 72.47 72.49 72.43 72.48 4.5K
15:20 72.25 72.29 72.25 72.29 2.4K
15:22 72.21 72.23 72.21 72.23 2.6K
15:23 72.24 72.24 72.24 72.24 0.6K
15:24 72.33 72.33 72.24 72.24 0.9K
15:27 72.14 72.21 72.14 72.21 1.5K
15:28 72.23 72.34 72.23 72.34 3.0K
15:29 72.29 72.29 72.29 72.29 0.5K
15:30 72.24 72.24 72.24 72.24 2.3K
15:32 72.24 72.24 72.24 72.24 0.7K
15:33 72.34 72.34 72.24 72.24 2.0K
15:34 72.28 72.28 72.19 72.26 1.2K
15:35 72.24 72.24 72.24 72.24 0.4K
15:36 72.21 72.28 72.21 72.28 1.9K
15:37 72.32 72.32 72.32 72.32 0.8K
15:38 72.28 72.28 72.28 72.28 0.4K
15:39 72.36 72.60 72.36 72.60 3.0K
15:40 72.61 72.61 72.39 72.39 2.1K
15:41 72.41 72.41 72.41 72.41 0.9K
15:42 72.61 72.76 72.61 72.76 1.1K
15:43 72.62 72.71 72.62 72.63 1.2K
15:44 72.66 72.70 72.61 72.61 2.9K
15:45 72.79 72.79 72.74 72.74 0.5K
15:46 72.78 72.82 72.77 72.81 2.0K
15:47 72.86 72.86 72.77 72.77 1.9K
15:48 72.87 72.90 72.79 72.90 6.9K
15:49 72.87 73.08 72.87 73.03 5.5K
15:50 73.01 73.15 73.01 73.11 15.4K
15:51 73.18 73.28 73.05 73.19 6.6K
15:52 73.24 73.45 73.24 73.40 6.1K
15:53 73.31 73.49 73.31 73.42 11.1K
15:54 73.33 73.48 73.33 73.40 3.2K
15:55 73.18 73.18 73.01 73.14 12.0K
15:56 73.11 73.11 73.07 73.07 1.7K
15:57 73.15 73.15 72.97 73.00 11.5K
15:58 72.99 73.05 72.94 72.94 12.6K
15:59 72.96 73.22 72.95 73.22 22.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available