UK markets closed

Direxion Daily Hmbldrs&Supls Bull 3X ETF (NAIL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
111.79+3.65 (+3.38%)
At close: 04:00PM EDT
113.00 +1.21 (+1.08%)
After hours: 07:50PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024109.75115.05108.94111.79111.79177,900
25 Apr 2024104.50109.0099.13108.14108.14287,000
24 Apr 2024112.53116.60106.65109.32109.32220,200
23 Apr 2024106.62113.83103.29113.23113.23302,500
22 Apr 2024104.07106.75101.18104.68104.68181,900
19 Apr 2024104.07106.9899.91102.06102.06200,400
18 Apr 2024110.35111.90104.00104.21104.21276,400
17 Apr 2024109.42109.42103.45104.03104.03174,800
16 Apr 2024108.83108.83102.48106.40106.40285,100
15 Apr 2024120.00121.11111.36112.57112.57277,100
12 Apr 2024116.88118.43114.75118.15118.15174,800
11 Apr 2024118.16120.83116.83119.10119.10252,700
10 Apr 2024121.56123.00115.35116.02116.02529,800
09 Apr 2024136.40136.93128.00134.76134.76167,400
08 Apr 2024136.28136.99132.01133.83133.8397,100
05 Apr 2024131.70136.00130.61135.30135.30150,100
04 Apr 2024140.86142.54129.00130.23130.23172,500
03 Apr 2024129.31136.94129.20136.26136.26172,300
02 Apr 2024136.94136.94129.07132.20132.20336,900
01 Apr 2024152.00152.28142.76143.73143.73148,100
28 Mar 2024147.00153.40146.60151.48151.48220,400
27 Mar 2024142.74146.51142.12146.51146.51120,200
26 Mar 2024142.59144.29139.66140.06140.0682,100
25 Mar 2024144.41145.43141.29141.39141.39101,700
22 Mar 2024146.91146.91142.71144.39144.39123,000
21 Mar 2024141.40148.24140.50145.72145.72307,200
20 Mar 2024129.70138.92128.53137.86137.86242,300
19 Mar 2024122.94130.12122.45129.71129.71235,200
19 Mar 20240.168 Dividend
18 Mar 2024126.08127.68121.00122.81122.64191,000
15 Mar 2024118.66125.87118.65123.88123.71192,500
14 Mar 2024131.02134.16118.45121.47121.30394,200
13 Mar 2024132.11137.31132.11134.40134.22270,700
12 Mar 2024128.19133.05124.79131.52131.34143,300
11 Mar 2024129.72129.91123.00127.38127.21156,600
08 Mar 2024136.02137.63129.39130.71130.53151,700
07 Mar 2024131.56137.02131.22133.81133.63176,900
06 Mar 2024127.99128.79125.28128.05127.87116,600
05 Mar 2024128.41132.55123.25124.65124.48124,100
04 Mar 2024132.10135.17128.38128.96128.78207,900
01 Mar 2024124.18130.64121.52130.44130.26202,000
29 Feb 2024120.79125.00120.09124.27124.10164,300
28 Feb 2024116.81120.50116.41118.64118.4882,000
27 Feb 2024119.85121.24116.82118.83118.67127,300
26 Feb 2024117.84119.79116.88117.35117.19125,900
23 Feb 2024114.50119.15114.50117.76117.60199,800
22 Feb 2024112.00115.24111.18114.14113.98182,800
21 Feb 2024110.26112.25106.44109.08108.93251,700
20 Feb 2024103.50107.88102.45107.49107.34145,900
16 Feb 2024109.72110.63106.56106.77106.62297,600
15 Feb 2024113.58114.47110.10113.46113.30147,100
14 Feb 2024109.51112.28106.31111.25111.10271,000
13 Feb 2024104.84108.64101.10105.29105.15507,300
12 Feb 2024111.50119.02111.50118.19118.03335,400
09 Feb 2024110.98111.81107.13110.52110.37166,900
08 Feb 2024108.47110.50107.59110.29110.14141,800
07 Feb 2024105.76109.76105.12107.32107.17214,200
06 Feb 2024103.71105.2499.90103.20103.06143,800
05 Feb 2024104.17104.5099.38103.21103.07343,100
02 Feb 2024104.75110.10100.18107.31107.16391,200
01 Feb 2024103.81108.33100.70108.15108.00271,900
31 Jan 2024104.17107.35100.71101.24101.10284,300
30 Jan 2024103.66107.64103.48105.05104.91182,000
29 Jan 2024100.89104.0799.89103.39103.25138,800
26 Jan 2024100.53102.6498.82100.26100.12176,300
25 Jan 202497.36100.6196.47100.57100.43254,900
24 Jan 2024102.74103.2093.9994.7294.59465,300
23 Jan 2024111.07111.6898.5299.8799.73718,200
22 Jan 2024112.00117.36111.99117.00116.84306,100
19 Jan 2024108.44111.50105.30110.57110.42272,000
18 Jan 2024106.71108.74103.32107.09106.94163,000
17 Jan 2024101.96104.29101.25103.39103.25146,300
16 Jan 2024105.27106.43102.90105.13104.99152,200
12 Jan 2024111.93112.25105.27107.16107.01180,900
11 Jan 2024107.49110.63105.40110.63110.48147,100
10 Jan 2024106.06110.81106.06109.68109.53214,600
09 Jan 2024102.95105.04101.69104.37104.23149,300
08 Jan 2024100.95105.58100.95105.48105.34204,400
05 Jan 202495.93101.8694.8199.5699.42269,500
04 Jan 202497.21100.6096.9697.2597.12165,600
03 Jan 2024102.74102.7496.7998.4298.29319,000
02 Jan 2024105.30108.00102.04105.54105.40307,100
29 Dec 2023110.51112.05109.15109.72109.57146,000
28 Dec 2023112.31112.66110.27111.24111.09142,900
27 Dec 2023111.83113.94110.16112.35112.20165,400
26 Dec 2023109.70111.88109.01111.00110.85139,600
22 Dec 2023110.07110.31107.04109.12108.97149,500
21 Dec 2023108.97110.78105.65108.42108.27193,000
21 Dec 20230.036 Dividend
20 Dec 2023108.45112.31105.30105.55105.37299,400
19 Dec 2023107.21110.25106.13109.05108.86283,300
18 Dec 2023107.84108.50102.27104.67104.49305,500
15 Dec 2023109.70115.11107.36107.75107.57528,500
14 Dec 2023100.50114.09100.00113.28113.09649,900
13 Dec 202389.1296.4085.3695.7495.58420,400
12 Dec 202387.4988.8586.3587.5387.38155,200
11 Dec 202387.3088.2585.4587.2287.07188,900
08 Dec 202383.9087.5483.0186.9686.81323,000
07 Dec 202381.7784.1881.0483.9883.84207,700
06 Dec 202379.8584.1479.8581.1881.04358,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...