Italia markets closed

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

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
120,05+0,55 (+0,46%)
Alla chiusura: 04:00PM EDT
119,90 -0,15 (-0,12%)
Dopo ore: 06:15PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024120,00120,92118,85120,05120,05100.900
09 mag 2024114,51119,97114,23119,50119,50179.700
08 mag 2024115,86117,14113,62114,23114,23157.500
07 mag 2024121,05121,67118,09118,24118,24102.600
06 mag 2024120,20121,93118,11121,45121,45135.400
03 mag 2024118,59126,03116,52116,53116,53365.700
02 mag 2024109,29111,17103,71110,74110,74146.900
01 mag 2024105,47114,50103,51106,65106,65230.300
30 apr 2024110,48112,33105,91106,01106,01108.700
29 apr 2024113,31115,58111,25113,36113,36107.600
26 apr 2024109,75115,05108,94111,79111,79178.600
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 Dividendo
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 gen 2024104,17107,35100,71101,24101,10284.300
30 gen 2024103,66107,64103,48105,05104,91182.000
29 gen 2024100,89104,0799,89103,39103,25138.800
26 gen 2024100,53102,6498,82100,26100,12176.300
25 gen 202497,36100,6196,47100,57100,43254.900
24 gen 2024102,74103,2093,9994,7294,59465.300
23 gen 2024111,07111,6898,5299,8799,73718.200
22 gen 2024112,00117,36111,99117,00116,84306.100
19 gen 2024108,44111,50105,30110,57110,42272.000
18 gen 2024106,71108,74103,32107,09106,94163.000
17 gen 2024101,96104,29101,25103,39103,25146.300
16 gen 2024105,27106,43102,90105,13104,99152.200
12 gen 2024111,93112,25105,27107,16107,01180.900
11 gen 2024107,49110,63105,40110,63110,48147.100
10 gen 2024106,06110,81106,06109,68109,53214.600
09 gen 2024102,95105,04101,69104,37104,23149.300
08 gen 2024100,95105,58100,95105,48105,34204.400
05 gen 202495,93101,8694,8199,5699,42269.500
04 gen 202497,21100,6096,9697,2597,12165.600
03 gen 2024102,74102,7496,7998,4298,29319.000
02 gen 2024105,30108,00102,04105,54105,40307.100
29 dic 2023110,51112,05109,15109,72109,57146.000
28 dic 2023112,31112,66110,27111,24111,09142.900
27 dic 2023111,83113,94110,16112,35112,20165.400
26 dic 2023109,70111,88109,01111,00110,85139.600
22 dic 2023110,07110,31107,04109,12108,97149.500
21 dic 2023108,97110,78105,65108,42108,27193.000
21 dic 20230.036 Dividendo
20 dic 2023108,45112,31105,30105,55105,37299.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...