Historical Data for Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)

$ 28.50 r      1.39 (+5.13%) Volume: 868.4k 8:00 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 27.2838 28.8403 26.9927 28.50 866.02k 1.39 5.13% 28.50 24.41m 2,626
07/09/20 29.7885 29.8902 26.5764 27.11 1.94m -2.54 -8.57% 27.11 53.69m 4,910
07/08/20 27.2692 29.7507 27.2692 29.65 1.86m 2.91 10.88% 29.65 53.99m 8,460
07/07/20 26.6329 28.0494 26.5092 26.74 1.38m -0.50 -1.84% 26.74 37.71m 3,795
07/06/20 25.2192 27.3023 25.2192 27.24 1.4m 2.02 8.01% 27.24 37.83m 5,224
07/02/20 26.2593 26.8878 24.98 25.22 2.05m 0.26 1.04% 25.22 53.24m 4,560
07/01/20 26.8836 27.0187 24.65 24.96 1.86m -1.96 -7.28% 24.96 47.65m 4,277
06/30/20 25.22 27.19 25.03 26.92 1.43m 1.43 5.61% 26.92 37.48m 6,805
06/29/20 23.46 25.90 22.60 25.49 2.15m 2.35 10.16% 25.49 53.11m 9,351
06/26/20 23.90 24.1397 22.61 23.14 1.6m -1.39 -5.67% 23.14 37.09m 7,591
06/25/20 23.32 24.69 22.90 24.53 2.02m -0.36 -1.45% 24.53 47.75m 11,658
06/24/20 26.57 26.948 23.12 24.89 3.21m -2.86 -10.31% 24.89 80.34m 18,350
06/23/20 28.45 28.53 27.01 27.75 1.65m 0.54 1.98% 27.75 45.99m 7,535
06/22/20 26.45 27.271 25.181 27.21 1.3m 0.86 3.26% 27.21 34.23m 6,196
06/19/20 29.01 29.25 25.59 26.35 1.9m -1.45 -5.22% 26.35 51.43m 10,393
06/18/20 28.61 29.54 27.41 27.80 1.47m -1.70 -5.76% 27.80 41.62m 8,343
06/17/20 30.59 31.1399 29.16 29.50 2.05m -0.60 -1.99% 29.50 61.96m 9,978
06/16/20 31.00 31.00 27.50 30.10 2.97m 2.36 8.51% 30.10 88.17m 14,979
06/15/20 22.01 27.74 21.60 27.74 2.95m 3.37 13.83% 27.74 75.49m 13,811
06/12/20 25.3201 26.20 22.7001 24.37 2.75m 2.15 9.68% 24.37 67.02m 16,012