Direxion Daily Homebuilde... (NAIL)
AMEX: NAIL
· Real-Time Price · USD
73.68
-4.13 (-5.31%)
At close: Aug 21, 2025, 12:41 PM
NAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 84.15 | 85.50 | 77.52 | 77.81 | 77.81 | -7.45% | 1,429,051 |
| 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 |
| Aug 1, 2025 | 59.67 | 63.20 | 58.62 | 62.79 | 62.79 | 8.07% | 1,715,300 |
| Jul 31, 2025 | 57.58 | 59.87 | 57.18 | 58.10 | 58.10 | -2.17% | 895,846 |
| Jul 30, 2025 | 63.50 | 64.24 | 58.08 | 59.39 | 59.39 | -7.28% | 1,395,800 |
| Jul 29, 2025 | 64.92 | 65.07 | 62.76 | 64.05 | 64.05 | -0.08% | 762,825 |
| Jul 28, 2025 | 64.23 | 65.75 | 61.47 | 64.10 | 64.10 | 0.47% | 1,029,834 |
| Jul 25, 2025 | 63.52 | 63.92 | 61.17 | 63.80 | 63.80 | 1.95% | 793,800 |
| Jul 24, 2025 | 65.80 | 66.30 | 62.17 | 62.58 | 62.58 | -6.37% | 1,227,800 |