Direxion Daily Homebuilde... (NAIL)
AMEX: NAIL
· Real-Time Price · USD
80.74
-1.69 (-2.05%)
At close: Sep 02, 2025, 11:10 AM
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 82.40 | 83.47 | 80.60 | 82.43 | 82.43 | 0.00% | 740,848 |
| Aug 28, 2025 | 83.83 | 83.83 | 79.82 | 82.43 | 82.43 | -0.43% | 888,200 |
| Aug 27, 2025 | 82.38 | 84.35 | 81.35 | 82.79 | 82.79 | -0.23% | 647,600 |
| Aug 26, 2025 | 84.40 | 85.11 | 82.51 | 82.98 | 82.98 | -1.58% | 717,926 |
| Aug 25, 2025 | 86.56 | 86.86 | 83.68 | 84.31 | 84.31 | -3.61% | 1,292,000 |
| Aug 22, 2025 | 77.71 | 89.35 | 75.80 | 87.47 | 87.47 | 15.33% | 3,315,312 |
| Aug 21, 2025 | 76.54 | 76.63 | 73.09 | 75.84 | 75.84 | -2.53% | 1,168,200 |
| Aug 20, 2025 | 84.15 | 85.50 | 77.52 | 77.81 | 77.81 | -7.45% | 1,445,000 |
| Aug 19, 2025 | 82.06 | 86.16 | 81.77 | 84.07 | 84.07 | 5.06% | 1,232,107 |
| Aug 18, 2025 | 81.61 | 82.85 | 79.90 | 80.02 | 80.02 | -1.30% | 752,700 |
| Aug 15, 2025 | 85.50 | 85.50 | 79.88 | 81.07 | 81.07 | -0.09% | 1,195,900 |
| Aug 14, 2025 | 78.50 | 81.41 | 78.02 | 81.14 | 81.14 | -4.33% | 1,832,500 |
| Aug 13, 2025 | 76.57 | 86.27 | 76.14 | 84.81 | 84.81 | 13.55% | 1,938,800 |
| Aug 12, 2025 | 70.35 | 75.11 | 68.40 | 74.69 | 74.69 | 8.94% | 1,582,723 |
| Aug 11, 2025 | 70.25 | 71.80 | 65.50 | 68.56 | 68.56 | -1.92% | 967,900 |
| Aug 8, 2025 | 69.75 | 70.63 | 68.53 | 69.90 | 69.90 | 1.42% | 717,700 |
| Aug 7, 2025 | 70.58 | 72.89 | 68.32 | 68.92 | 68.92 | 1.25% | 1,038,000 |
| Aug 6, 2025 | 70.00 | 71.00 | 67.85 | 68.07 | 68.07 | -1.83% | 834,144 |
| Aug 5, 2025 | 66.68 | 71.19 | 66.35 | 69.34 | 69.34 | 4.59% | 1,207,300 |
| Aug 4, 2025 | 63.39 | 66.60 | 62.59 | 66.30 | 66.30 | 5.59% | 910,500 |