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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 71.32 73.69 70.38 72.83 1.0M
2025-09-25 70.52 74.07 69.91 70.24 1.4M
2025-09-24 72.36 75.76 71.75 73.35 1.5M
2025-09-23 73.02 74.54 71.35 73.22 1.2M
2025-09-22 76.05 76.21 71.63 72.65 2.4M
2025-09-19 79.34 80.53 76.70 77.27 1.9M
2025-09-18 81.50 82.72 78.86 81.56 1.9M
2025-09-17 85.40 91.61 78.56 80.99 3.8M
2025-09-16 85.19 85.99 80.37 83.53 1.5M
2025-09-15 88.70 88.72 82.71 84.64 1.8M
2025-09-12 91.25 92.41 87.71 88.19 1.4M
2025-09-11 88.68 93.91 87.92 93.10 1.5M
2025-09-10 89.11 89.27 85.10 86.70 1.5M
2025-09-09 95.38 95.38 86.16 87.79 2.4M
2025-09-08 95.93 97.17 92.71 96.92 0.9M
2025-09-05 95.18 99.01 92.88 95.85 2.2M
2025-09-04 84.99 90.82 84.02 90.18 1.3M
2025-09-03 80.20 84.26 79.50 82.87 0.8M
2025-09-02 78.61 81.82 78.02 80.90 0.8M
2025-08-29 82.40 83.47 80.60 82.43 0.7M
2025-08-28 83.83 83.83 79.82 82.43 0.9M
2025-08-27 82.38 84.35 81.35 82.79 0.6M
2025-08-26 84.40 85.11 82.51 82.98 0.7M
2025-08-25 86.56 86.86 83.68 84.31 1.3M
2025-08-22 77.71 89.35 75.80 87.47 3.3M
2025-08-21 76.54 76.63 73.09 75.84 1.2M
2025-08-20 84.15 85.50 77.52 77.81 1.4M
2025-08-19 82.06 86.16 81.77 84.07 1.2M
2025-08-18 81.61 82.85 79.90 80.02 0.8M
2025-08-15 85.50 85.50 79.88 81.07 1.2M
2025-08-14 78.50 81.41 78.02 81.14 1.8M
2025-08-13 76.57 86.27 76.14 84.81 1.9M
2025-08-12 70.35 75.11 68.40 74.69 1.6M
2025-08-11 70.25 71.80 65.50 68.56 1.0M
2025-08-08 69.75 70.63 68.53 69.90 0.7M
2025-08-07 70.58 72.89 68.32 68.92 1.0M
2025-08-06 70.00 71.00 67.85 68.07 0.8M
2025-08-05 66.68 71.19 66.35 69.34 1.2M
2025-08-04 63.39 66.60 62.59 66.30 0.9M
2025-08-01 59.67 63.20 58.62 62.79 1.7M
2025-07-31 57.58 59.87 57.18 58.10 0.9M
2025-07-30 63.50 64.24 58.08 59.39 1.4M
2025-07-29 64.92 65.07 62.76 64.05 0.8M
2025-07-28 64.23 65.75 61.47 64.10 1.0M
2025-07-25 63.52 63.92 61.17 63.80 0.8M
2025-07-24 65.80 66.30 62.17 62.58 1.2M
2025-07-23 69.85 69.88 66.29 66.84 1.3M
2025-07-22 59.28 67.86 59.28 67.16 3.2M
2025-07-21 55.85 56.88 54.17 54.73 0.8M
2025-07-18 57.30 57.50 53.75 55.15 1.0M
2025-07-17 54.85 56.69 54.69 56.13 0.7M
2025-07-16 54.95 55.95 52.17 55.06 1.4M
2025-07-15 61.34 62.44 53.68 53.78 2.2M
2025-07-14 61.42 62.04 58.19 60.83 1.2M
2025-07-11 62.62 63.56 61.66 62.28 1.2M
2025-07-10 62.92 67.53 62.21 65.17 1.4M
2025-07-09 57.97 63.56 57.89 63.07 1.3M
2025-07-08 55.99 58.77 54.99 57.00 0.8M
2025-07-07 57.85 58.64 54.28 55.96 0.9M
2025-07-03 61.78 61.78 57.87 58.36 1.1M
2025-07-02 60.71 62.26 58.81 61.46 1.4M
2025-07-01 52.13 63.09 52.13 59.60 2.4M
2025-06-30 53.47 53.69 51.57 52.97 0.5M
2025-06-27 51.90 54.68 51.52 52.93 0.9M
2025-06-26 51.33 51.59 49.35 51.34 0.6M
2025-06-25 52.70 52.86 50.19 50.81 0.7M
2025-06-24 52.58 54.20 51.05 53.12 1.0M
2025-06-23 46.98 52.39 46.47 52.15 1.1M
2025-06-20 45.85 47.96 45.34 47.49 0.8M
2025-06-18 44.73 46.92 44.18 44.73 1.1M
2025-06-17 49.00 50.73 44.54 44.63 1.4M
2025-06-16 49.73 49.81 47.58 48.75 0.7M
2025-06-13 50.99 51.83 47.13 47.99 0.8M
2025-06-12 51.20 53.26 49.83 52.63 0.7M
2025-06-11 56.57 57.49 51.54 51.77 1.3M
2025-06-10 51.68 54.76 51.05 54.50 0.9M
2025-06-09 50.05 51.44 48.91 50.56 0.4M
2025-06-06 51.67 51.88 48.94 49.09 0.6M
2025-06-05 50.68 51.83 49.20 50.68 0.5M
2025-06-04 48.40 51.58 48.24 50.91 0.6M
2025-06-03 45.59 48.18 45.11 47.92 0.5M
2025-06-02 46.00 46.35 43.43 45.78 0.6M
2025-05-30 47.02 47.81 46.00 47.20 0.4M
2025-05-29 47.58 48.30 45.91 47.72 0.5M
2025-05-28 50.00 50.76 46.54 46.64 0.6M
2025-05-27 49.50 50.98 48.21 50.95 0.4M
2025-05-23 47.05 48.49 46.56 47.98 0.3M
2025-05-22 48.91 49.28 47.00 48.68 0.5M
2025-05-21 53.00 53.46 48.85 49.45 0.8M
2025-05-20 56.04 56.86 53.40 53.92 0.4M
2025-05-19 54.79 56.86 54.30 56.41 0.3M
2025-05-16 55.60 58.21 55.20 58.01 0.4M
2025-05-15 54.68 55.83 52.45 55.66 0.3M
2025-05-14 58.91 59.00 54.12 54.32 0.6M
2025-05-13 60.98 61.30 59.48 59.54 0.4M
2025-05-12 59.00 62.20 57.00 59.44 0.6M
2025-05-09 54.36 54.36 52.13 52.75 0.2M
2025-05-08 52.63 55.19 52.20 53.84 0.4M
2025-05-07 51.53 52.16 50.41 51.32 0.3M
2025-05-06 53.07 54.52 50.77 50.89 0.5M
2025-05-05 54.51 56.29 53.75 54.30 0.2M
2025-05-02 54.00 56.37 53.85 55.76 0.4M
2025-05-01 53.09 55.33 51.31 52.68 0.3M
2025-04-30 50.72 53.51 49.01 53.20 0.3M
2025-04-29 51.30 52.88 50.28 52.30 0.2M
2025-04-28 51.60 53.46 50.43 52.03 0.2M
2025-04-25 52.25 52.67 50.61 51.74 0.3M
2025-04-24 51.50 53.59 49.44 53.28 0.3M
2025-04-23 54.45 56.47 50.25 50.66 0.6M
2025-04-22 47.47 51.11 47.12 50.93 0.3M
2025-04-21 47.20 47.28 44.34 45.81 0.3M
2025-04-17 46.09 49.25 46.09 48.43 0.3M
2025-04-16 48.15 49.65 44.51 45.61 0.3M
2025-04-15 50.44 51.73 48.13 48.85 0.3M
2025-04-14 51.15 51.99 48.00 50.27 0.3M
2025-04-11 46.46 49.26 43.36 49.21 0.6M
2025-04-10 49.88 50.42 43.16 48.00 0.4M
2025-04-09 41.83 53.90 39.85 52.45 1.0M
2025-04-08 52.68 53.20 41.86 43.91 0.9M
2025-04-07 52.06 59.04 48.50 49.62 1.1M
2025-04-04 49.42 60.99 49.26 56.46 1.3M
2025-04-03 57.50 58.80 51.84 53.33 0.8M
2025-04-02 60.00 65.21 60.00 64.88 0.2M
2025-04-01 62.89 63.32 59.90 62.30 0.2M
2025-03-31 59.68 63.51 57.77 62.25 0.3M
2025-03-28 66.20 66.20 60.00 60.59 0.3M
2025-03-27 65.88 68.07 65.00 65.92 0.2M
2025-03-26 66.40 68.74 64.87 66.02 0.3M
2025-03-25 65.83 69.05 64.18 66.44 0.4M
2025-03-24 65.02 68.15 64.05 67.94 0.4M
2025-03-21 60.95 63.29 59.56 62.51 0.8M
2025-03-20 65.46 69.50 64.76 65.91 0.3M
2025-03-19 63.03 66.97 62.42 65.90 0.3M
2025-03-18 63.05 64.57 62.11 63.00 0.2M
2025-03-17 62.07 64.42 61.78 63.67 0.2M
2025-03-14 61.91 62.72 59.87 62.64 0.4M
2025-03-13 64.43 65.16 58.87 59.65 0.6M
2025-03-12 68.60 68.91 63.50 64.80 0.4M
2025-03-11 71.61 72.08 65.88 67.14 0.4M
2025-03-10 70.96 77.21 70.96 71.61 0.4M
2025-03-07 72.53 73.69 68.85 72.35 0.3M
2025-03-06 69.67 74.10 69.27 73.09 0.4M
2025-03-05 66.18 70.67 66.00 70.37 0.4M
2025-03-04 65.00 68.55 63.05 65.62 0.5M
2025-03-03 71.25 72.19 65.68 66.71 0.5M
2025-02-28 69.83 71.27 67.88 70.62 0.4M
2025-02-27 72.00 73.90 69.37 69.54 0.4M
2025-02-26 75.49 76.13 72.17 72.59 0.5M
2025-02-25 69.74 76.56 69.52 75.34 0.9M
2025-02-24 70.18 70.26 66.92 68.76 0.5M
2025-02-21 77.19 77.44 68.20 69.60 1.1M
2025-02-20 73.91 75.88 73.06 75.37 0.4M
2025-02-19 74.16 75.50 71.12 74.78 0.9M
2025-02-18 80.41 80.46 76.44 78.36 0.7M
2025-02-14 82.12 85.89 80.86 81.29 0.6M
2025-02-13 79.90 80.96 77.61 80.60 0.6M
2025-02-12 76.84 78.06 74.32 77.85 1.1M
2025-02-11 80.71 83.76 80.00 82.46 0.3M
2025-02-10 82.33 83.03 80.81 81.32 0.4M
2025-02-07 87.97 87.97 79.24 80.32 0.9M
2025-02-06 90.08 91.73 86.86 88.49 0.3M
2025-02-05 90.40 91.09 87.67 89.91 0.8M
2025-02-04 84.12 87.71 83.38 86.86 0.6M
2025-02-03 86.28 87.75 82.00 84.36 0.9M
2025-01-31 97.28 98.03 91.64 91.89 0.5M
2025-01-30 94.69 101.72 93.30 99.07 0.4M
2025-01-29 97.42 98.50 91.17 92.61 0.5M
2025-01-28 103.43 103.43 97.24 97.40 0.5M
2025-01-27 95.70 104.55 95.50 103.38 0.7M
2025-01-24 98.86 99.12 95.75 96.39 0.3M
2025-01-23 98.33 100.76 96.25 99.25 0.3M
2025-01-22 97.38 99.70 96.53 99.30 0.4M
2025-01-21 100.05 105.24 97.35 97.82 0.6M
2025-01-17 100.35 101.98 97.04 97.99 0.5M
2025-01-16 93.69 97.39 91.43 97.03 0.3M
2025-01-15 99.58 99.69 93.74 94.84 0.8M
2025-01-14 85.89 88.37 84.64 88.16 0.7M
2025-01-13 76.67 81.23 76.27 81.02 0.5M
2025-01-10 80.79 81.45 77.05 77.31 0.5M
2025-01-08 79.58 82.78 77.02 82.45 0.6M
2025-01-07 83.54 84.64 79.12 79.86 0.3M
2025-01-06 85.80 88.06 82.65 83.25 0.4M
2025-01-03 82.42 84.67 81.34 84.00 0.3M
2025-01-02 86.60 87.70 80.07 81.02 0.4M