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 71.51 71.87 71.18 71.18 55.7K
09:31 71.30 71.53 70.95 70.97 5.4K
09:32 70.99 71.05 70.75 71.05 4.6K
09:33 71.10 71.17 70.81 71.17 3.6K
09:34 71.10 71.10 70.74 70.74 4.5K
09:35 70.59 70.69 70.46 70.63 17.2K
09:36 70.85 71.24 70.78 70.88 11.0K
09:37 70.84 70.87 70.60 70.87 5.5K
09:38 70.86 70.95 70.81 70.84 2.6K
09:39 70.85 70.85 70.71 70.82 1.8K
09:40 70.98 70.98 70.60 70.67 4.0K
09:41 70.76 70.89 70.73 70.78 2.5K
09:42 70.99 71.32 70.98 71.17 8.0K
09:43 71.38 71.43 71.28 71.28 4.8K
09:44 71.31 71.44 71.27 71.43 8.2K
09:45 71.25 71.43 71.25 71.38 6.6K
09:46 71.43 71.70 71.35 71.70 10.9K
09:47 71.74 72.08 71.73 71.94 14.7K
09:48 71.83 72.11 71.83 71.99 7.2K
09:49 71.94 72.01 71.73 71.81 9.1K
09:50 71.80 71.88 71.72 71.88 5.9K
09:51 71.80 71.91 71.77 71.91 9.7K
09:52 71.85 71.85 71.65 71.65 4.6K
09:53 71.71 71.71 71.71 71.71 3.6K
09:54 71.91 72.00 71.91 72.00 2.4K
09:55 71.97 72.04 71.90 72.04 10.4K
09:56 71.93 72.02 71.93 72.01 4.5K
09:57 72.10 72.29 72.10 72.29 5.0K
09:58 72.20 72.20 72.18 72.18 0.7K
09:59 72.19 72.24 72.19 72.22 3.4K
10:00 72.38 72.49 72.26 72.26 5.3K
10:01 72.23 72.23 71.74 71.82 21.5K
10:02 71.69 71.69 71.43 71.45 2.1K
10:03 71.44 71.44 71.16 71.27 3.3K
10:04 71.26 71.46 71.26 71.46 9.0K
10:05 71.43 71.49 71.43 71.49 2.7K
10:06 71.50 71.50 71.21 71.37 5.0K
10:07 71.21 71.29 71.20 71.29 2.8K
10:08 71.26 71.48 71.19 71.48 3.3K
10:09 71.27 71.38 71.09 71.38 5.4K
10:10 71.35 71.47 71.34 71.44 3.2K
10:11 71.65 71.79 71.65 71.79 0.8K
10:12 71.98 71.98 71.91 71.91 1.4K
10:13 71.82 71.82 71.69 71.69 1.5K
10:14 71.59 71.75 71.59 71.61 2.0K
10:15 71.44 71.44 71.41 71.42 5.0K
10:16 71.38 71.53 71.38 71.40 1.4K
10:17 71.34 71.61 71.33 71.61 3.8K
10:19 71.32 71.45 71.32 71.45 1.3K
10:20 71.34 71.34 71.34 71.33 2.1K
10:21 71.50 71.50 71.49 71.49 1.7K
10:22 71.56 71.67 71.49 71.51 3.6K
10:23 71.59 71.76 71.59 71.66 2.3K
10:24 71.64 71.65 71.61 71.65 4.9K
10:25 71.55 71.64 71.55 71.64 0.6K
10:26 71.58 71.78 71.58 71.78 8.5K
10:28 71.79 72.01 71.79 72.01 4.9K
10:29 72.00 72.13 72.00 72.11 1.6K
10:30 71.98 71.98 71.98 71.98 1.7K
10:31 72.01 72.07 71.74 71.74 2.6K
10:32 71.89 71.89 71.89 71.89 0.4K
10:33 72.00 72.00 72.00 72.00 1.2K
10:34 72.17 72.23 72.17 72.23 6.5K
10:35 72.27 72.27 72.15 72.15 5.9K
10:36 72.17 72.17 72.16 72.16 2.6K
10:37 72.06 72.06 72.06 72.06 2.0K
10:38 71.92 72.27 71.92 72.27 2.4K
10:39 72.25 72.33 72.25 72.33 2.8K
10:40 72.18 72.32 72.18 72.30 5.8K
10:41 72.33 72.33 72.13 72.13 3.9K
10:43 71.94 72.06 71.94 71.98 0.9K
10:44 71.81 71.81 71.77 71.77 3.2K
10:45 71.76 71.76 71.76 71.76 0.9K
10:46 71.54 71.63 71.54 71.63 0.9K
10:47 71.66 71.66 71.66 71.66 0.2K
10:48 71.64 71.64 71.53 71.53 1.1K
10:49 71.61 71.61 71.61 71.61 0.6K
10:50 71.40 71.40 71.40 71.40 1.6K
10:52 71.40 71.40 71.40 71.40 0.3K
10:53 71.31 71.35 71.30 71.35 2.3K
10:54 71.39 71.39 71.37 71.36 0.6K
10:55 71.44 71.48 71.41 71.48 2.6K
10:56 71.39 71.41 71.39 71.41 1.1K
10:58 71.49 71.49 71.49 71.49 0.3K
10:59 71.58 71.58 71.48 71.48 1.0K
11:00 71.46 71.61 71.46 71.57 3.9K
11:01 71.64 71.64 71.64 71.64 1.3K
11:02 71.65 71.70 71.53 71.57 3.7K
11:03 71.68 71.69 71.65 71.69 3.0K
11:05 71.70 71.70 71.70 71.70 0.8K
11:06 71.58 71.58 71.58 71.58 3.4K
11:07 71.78 71.85 71.78 71.85 0.6K
11:08 71.84 71.93 71.84 71.89 2.2K
11:09 71.78 71.85 71.74 71.74 1.7K
11:10 71.74 71.74 71.74 71.74 0.2K
11:11 71.75 71.75 71.75 71.75 0.1K
11:12 71.72 71.72 71.68 71.68 1.0K
11:13 71.72 71.72 71.66 71.66 0.7K
11:15 71.56 71.56 71.54 71.54 0.6K
11:16 71.60 71.60 71.60 71.60 0.7K
11:17 71.81 71.81 71.81 71.81 2.0K
11:18 71.87 71.93 71.87 71.90 1.1K
11:19 71.94 72.07 71.94 72.07 3.1K
11:20 72.07 72.07 72.03 72.03 1.2K
11:21 72.04 72.04 72.04 72.04 2.3K
11:22 72.13 72.20 72.13 72.20 13.5K
11:23 72.27 72.28 72.26 72.26 2.5K
11:24 72.31 72.31 72.19 72.19 4.5K
11:25 72.32 72.32 72.32 72.32 1.6K
11:26 72.48 72.58 72.48 72.56 2.7K
11:27 72.49 72.59 72.48 72.48 1.9K
11:28 72.55 72.67 72.54 72.67 2.2K
11:29 72.78 72.90 72.78 72.88 1.4K
11:30 72.90 73.10 72.90 73.07 15.1K
11:31 73.10 73.20 73.04 73.13 7.3K
11:32 73.17 73.27 73.17 73.27 1.0K
11:33 73.28 73.28 72.87 72.96 9.5K
11:34 72.92 73.08 72.87 72.87 6.8K
11:35 72.97 72.97 72.89 72.91 1.4K
11:36 72.92 72.99 72.91 72.99 3.5K
11:37 73.04 73.04 72.64 72.75 8.8K
11:38 72.79 72.79 72.66 72.66 2.3K
11:40 72.82 72.82 72.61 72.61 4.1K
11:41 72.77 72.77 72.61 72.76 4.3K
11:42 72.76 72.83 72.69 72.83 2.2K
11:43 72.84 72.84 72.75 72.75 0.8K
11:44 72.89 72.94 72.89 72.94 0.5K
11:45 72.75 72.75 72.57 72.57 2.7K
11:46 72.61 72.70 72.56 72.59 1.8K
11:47 72.63 72.74 72.63 72.67 3.5K
11:48 72.81 72.83 72.79 72.82 5.2K
11:49 72.86 72.86 72.73 72.73 1.1K
11:50 72.62 72.62 72.61 72.62 2.8K
11:51 72.60 72.69 72.60 72.69 0.8K
11:52 72.58 72.62 72.50 72.62 1.9K
11:53 72.51 72.51 72.51 72.51 0.7K
11:54 72.50 72.56 72.46 72.55 3.8K
11:55 72.54 72.54 72.54 72.54 0.9K
11:56 72.60 72.60 72.60 72.60 0.1K
11:57 72.59 72.59 72.55 72.55 1.7K
11:58 72.57 72.57 72.52 72.52 2.3K
11:59 72.41 72.41 72.41 72.41 0.5K
12:00 72.41 72.42 72.41 72.42 3.7K
12:01 72.40 72.40 72.35 72.37 1.7K
12:02 72.46 72.57 72.46 72.57 2.2K
12:03 72.50 72.50 72.50 72.50 0.7K
12:08 72.39 72.42 72.39 72.42 1.0K
12:09 72.43 72.47 72.43 72.47 0.2K
12:10 72.36 72.37 72.29 72.29 2.6K
12:12 72.42 72.43 72.42 72.43 0.2K
12:13 72.32 72.32 72.32 72.32 0.3K
12:14 72.51 72.55 72.51 72.55 0.9K
12:15 72.68 72.80 72.68 72.80 1.0K
12:16 72.89 72.89 72.83 72.83 0.4K
12:17 72.80 72.80 72.65 72.65 2.6K
12:18 72.71 72.73 72.63 72.73 1.6K
12:20 72.87 72.95 72.84 72.95 3.2K
12:21 72.99 73.00 72.99 73.00 2.7K
12:22 73.00 73.00 73.00 73.00 3.3K
12:23 72.94 73.06 72.94 73.03 5.5K
12:24 73.04 73.04 73.04 73.04 0.3K
12:26 73.15 73.15 72.98 72.98 1.0K
12:27 73.10 73.10 73.10 73.10 0.8K
12:28 73.00 73.01 72.89 72.89 3.0K
12:29 72.89 72.99 72.89 72.99 1.6K
12:30 73.02 73.06 72.94 73.06 1.6K
12:31 73.00 73.00 72.83 72.83 4.2K
12:32 72.79 72.86 72.79 72.86 2.4K
12:33 72.77 72.77 72.77 72.77 1.4K
12:35 72.81 72.81 72.76 72.76 1.4K
12:36 72.81 72.81 72.81 72.81 0.2K
12:37 72.88 72.88 72.87 72.87 1.4K
12:38 72.87 72.87 72.85 72.85 0.9K
12:39 72.85 72.85 72.84 72.84 0.5K
12:40 72.90 72.98 72.90 72.98 1.0K
12:41 72.95 72.95 72.91 72.91 0.7K
12:42 72.85 72.91 72.85 72.91 2.7K
12:43 72.92 72.93 72.78 72.86 1.8K
12:44 72.84 72.86 72.84 72.86 2.3K
12:46 72.86 72.86 72.86 72.86 1.4K
12:48 72.90 72.90 72.90 72.90 0.2K
12:49 72.82 72.82 72.82 72.82 4.1K
12:50 72.75 72.75 72.75 72.75 0.7K
12:51 72.59 72.59 72.59 72.59 1.1K
12:54 72.69 72.69 72.69 72.69 0.3K
12:55 72.69 72.69 72.69 72.69 0.9K
12:56 72.55 72.55 72.55 72.55 0.6K
12:57 72.55 72.60 72.54 72.60 1.7K
12:59 72.60 72.60 72.60 72.60 1.2K
13:00 72.67 72.67 72.65 72.65 1.4K
13:01 72.72 72.72 72.72 72.72 0.1K
13:02 72.77 72.77 72.77 72.77 0.3K
13:03 72.68 72.75 72.68 72.75 1.5K
13:04 72.81 72.81 72.81 72.81 0.2K
13:05 72.88 73.01 72.88 73.01 3.9K
13:06 73.00 73.11 73.00 73.04 12.1K
13:07 72.97 72.97 72.97 72.97 0.2K
13:08 72.92 72.92 72.83 72.84 1.0K
13:09 72.86 72.86 72.86 72.86 1.3K
13:10 72.92 72.92 72.81 72.81 8.6K
13:11 72.75 72.81 72.71 72.81 2.9K
13:12 72.84 72.84 72.78 72.78 6.1K
13:13 72.91 72.91 72.71 72.71 6.0K
13:14 72.74 72.76 72.69 72.74 3.4K
13:15 72.78 72.85 72.78 72.85 0.9K
13:16 72.92 72.92 72.85 72.85 2.2K
13:17 72.78 72.83 72.78 72.83 0.5K
13:18 72.77 72.77 72.77 72.77 0.3K
13:19 72.79 72.79 72.73 72.73 0.7K
13:20 72.62 72.62 72.62 72.62 1.0K
13:21 72.65 72.65 72.60 72.65 1.7K
13:22 72.74 72.84 72.74 72.84 0.9K
13:23 72.84 72.84 72.84 72.84 0.3K
13:24 72.79 72.79 72.79 72.79 0.2K
13:25 72.84 72.84 72.84 72.84 0.3K
13:26 72.75 72.75 72.75 72.75 2.0K
13:28 72.55 72.55 72.55 72.55 0.5K
13:29 72.45 72.50 72.45 72.50 0.7K
13:30 72.45 72.45 72.45 72.45 1.9K
13:31 72.51 72.53 72.51 72.53 1.3K
13:32 72.54 72.54 72.54 72.54 0.1K
13:33 72.54 72.54 72.46 72.46 1.8K
13:34 72.46 72.46 72.42 72.42 4.0K
13:36 72.42 72.42 72.41 72.41 3.4K
13:39 72.52 72.52 72.52 72.52 0.6K
13:40 72.42 72.42 72.42 72.42 0.1K
13:41 72.42 72.42 72.42 72.42 2.9K
13:42 72.72 72.72 72.67 72.67 0.2K
13:43 72.70 72.74 72.70 72.74 1.6K
13:44 72.75 72.88 72.75 72.88 1.5K
13:45 72.78 72.78 72.78 72.78 1.0K
13:46 72.77 72.77 72.63 72.63 0.9K
13:47 72.72 72.72 72.72 72.72 1.4K
13:48 72.78 72.80 72.78 72.80 0.6K
13:49 72.72 72.72 72.72 72.72 0.5K
13:50 72.69 72.69 72.61 72.61 2.5K
13:51 72.60 72.60 72.59 72.59 0.5K
13:52 72.67 72.67 72.67 72.67 0.1K
13:53 72.73 72.73 72.70 72.71 1.1K
13:55 72.60 72.60 72.60 72.60 1.7K
13:57 72.75 72.75 72.75 72.75 0.6K
13:59 72.76 72.76 72.76 72.76 0.7K
14:00 72.80 72.83 72.80 72.83 2.7K
14:01 72.89 72.89 72.89 72.89 0.3K
14:02 72.72 72.72 72.72 72.72 1.8K
14:06 72.62 72.62 72.62 72.62 0.7K
14:08 72.74 72.74 72.74 72.74 0.3K
14:11 72.73 72.81 72.73 72.81 1.4K
14:12 72.96 73.00 72.96 73.00 6.1K
14:13 73.08 73.08 73.02 73.07 3.3K
14:14 73.13 73.18 73.11 73.11 0.8K
14:15 73.21 73.27 73.17 73.27 4.0K
14:16 73.28 73.29 73.28 73.29 1.1K
14:17 73.38 73.38 73.33 73.38 1.4K
14:18 73.41 73.41 73.41 73.41 0.4K
14:19 73.36 73.45 73.36 73.45 2.3K
14:20 73.35 73.35 73.35 73.35 0.8K
14:21 73.42 73.42 73.39 73.39 0.9K
14:22 73.42 73.42 73.37 73.42 16.5K
14:23 73.38 73.38 73.31 73.34 2.1K
14:24 73.40 73.40 73.34 73.34 8.8K
14:25 73.35 73.46 73.35 73.41 3.5K
14:26 73.27 73.28 73.27 73.28 1.2K
14:27 73.28 73.30 73.28 73.30 1.0K
14:28 73.27 73.27 73.27 73.27 0.2K
14:29 73.27 73.27 73.26 73.26 0.7K
14:30 73.27 73.28 73.27 73.28 0.9K
14:31 73.36 73.36 73.32 73.32 0.4K
14:32 73.36 73.36 73.36 73.36 1.0K
14:33 73.36 73.36 73.36 73.36 0.1K
14:34 73.36 73.36 73.30 73.30 0.9K
14:35 73.28 73.33 73.28 73.30 1.1K
14:36 73.25 73.34 73.25 73.34 1.4K
14:37 73.35 73.40 73.30 73.31 1.4K
14:38 73.37 73.37 73.37 73.36 0.2K
14:39 73.38 73.38 73.38 73.38 1.2K
14:40 73.39 73.39 73.39 73.39 0.6K
14:41 73.41 73.48 73.39 73.46 1.5K
14:42 73.50 73.50 73.31 73.31 5.4K
14:43 73.43 73.43 73.43 73.43 0.2K
14:44 73.33 73.33 73.33 73.33 0.3K
14:45 73.20 73.35 73.20 73.35 7.1K
14:46 73.21 73.21 73.21 73.21 0.1K
14:47 73.21 73.21 73.21 73.21 1.3K
14:48 73.16 73.22 73.16 73.22 0.6K
14:49 73.25 73.25 73.25 73.25 1.1K
14:50 73.24 73.24 73.24 73.24 2.3K
14:52 72.86 72.90 72.86 72.90 0.9K
14:53 73.13 73.13 73.05 73.07 1.6K
14:54 73.05 73.05 73.05 73.05 0.1K
14:55 73.10 73.14 73.06 73.06 1.3K
14:56 73.23 73.23 73.18 73.20 0.6K
14:57 73.26 73.26 73.26 73.26 0.3K
14:58 73.24 73.24 73.24 73.24 0.7K
14:59 73.26 73.26 73.26 73.26 1.7K
15:00 73.30 73.42 73.30 73.42 1.9K
15:01 73.43 73.43 73.43 73.43 0.5K
15:02 73.48 73.48 73.35 73.45 4.2K
15:05 73.48 73.50 73.48 73.50 2.3K
15:06 73.47 73.47 73.46 73.46 0.9K
15:07 73.47 73.47 73.40 73.41 1.8K
15:08 73.44 73.48 73.44 73.48 0.4K
15:09 73.53 73.53 73.46 73.49 3.4K
15:10 73.44 73.44 73.44 73.44 0.1K
15:11 73.51 73.60 73.51 73.60 2.8K
15:13 73.56 73.56 73.56 73.56 0.5K
15:14 73.48 73.48 73.41 73.41 0.6K
15:15 73.40 73.40 73.29 73.29 8.0K
15:17 73.44 73.44 73.44 73.44 0.5K
15:18 73.53 73.61 73.51 73.58 6.3K
15:19 73.60 73.60 73.55 73.55 1.5K
15:20 73.48 73.48 73.43 73.43 1.3K
15:21 73.43 73.49 73.43 73.49 0.8K
15:22 73.45 73.45 73.39 73.40 1.3K
15:23 73.35 73.35 73.35 73.35 0.3K
15:24 73.32 73.32 73.28 73.30 2.8K
15:25 73.29 73.29 73.19 73.19 4.0K
15:26 73.24 73.24 73.10 73.11 2.4K
15:27 73.10 73.10 73.10 73.10 1.2K
15:28 73.07 73.16 73.07 73.16 0.3K
15:29 73.05 73.05 73.05 73.05 2.3K
15:30 72.96 73.01 72.96 73.01 1.5K
15:31 72.92 72.97 72.91 72.91 1.2K
15:32 72.90 72.92 72.90 72.90 1.4K
15:33 72.87 72.94 72.84 72.94 0.9K
15:34 73.01 73.12 73.01 73.11 2.1K
15:35 73.12 73.12 73.12 73.12 0.2K
15:36 73.12 73.12 73.12 73.12 1.2K
15:37 73.10 73.10 73.10 73.10 1.8K
15:38 73.06 73.13 73.02 73.12 12.3K
15:40 73.24 73.24 73.24 73.24 1.1K
15:41 73.22 73.25 73.20 73.25 2.6K
15:42 73.21 73.21 73.20 73.20 0.4K
15:43 73.25 73.25 73.20 73.20 2.0K
15:44 73.19 73.23 73.17 73.18 1.3K
15:45 73.22 73.25 73.19 73.19 1.0K
15:46 73.24 73.24 73.24 73.24 0.8K
15:47 73.29 73.29 73.29 73.29 0.8K
15:48 73.41 73.45 73.41 73.44 1.7K
15:49 73.48 73.53 73.46 73.48 2.7K
15:50 73.66 73.66 73.31 73.32 13.6K
15:51 73.33 73.33 73.27 73.32 0.6K
15:52 73.23 73.23 73.06 73.06 1.9K
15:53 73.05 73.11 73.05 73.09 6.4K
15:54 73.00 73.07 72.93 73.07 4.7K
15:55 73.12 73.12 72.69 72.72 3.9K
15:56 72.89 72.89 72.75 72.77 4.6K
15:57 72.92 72.92 72.90 72.90 2.4K
15:58 72.95 72.99 72.90 72.99 8.6K
15:59 72.91 72.91 72.81 72.83 13.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available